川岸工業（5921）の株価チャート
2021/01/07～2021/06/08
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 06/08 | 2,935 | 2,963 | 2,935 | 2,963 | +0.47% | 1,600 | 88億8900万 | +0.95% | 6.05 | 0.33 |
| 06/04 | 2,925 | 2,949 | 2,925 | 2,949 | +0.72% | 1,000 | 88億4700万 | +0.51% | 6.02 | 0.33 |
| 06/03 | 2,928 | 2,928 | 2,928 | 2,928 | -0.03% | 1,500 | 87億8400万 | -0.27% | 5.98 | 0.32 |
| 06/02 | 2,969 | 2,969 | 2,929 | 2,929 | -1.35% | 1,100 | 87億8700万 | -0.58% | 5.98 | 0.32 |
| 06/01 | 2,929 | 2,969 | 2,929 | 2,969 | +1.37% | 300 | 89億700万 | +0.47% | 6.06 | 0.33 |
| 05/31 | 2,965 | 2,993 | 2,929 | 2,929 | -1.01% | 600 | 87億8700万 | -1.21% | 5.98 | 0.32 |
| 05/28 | 2,950 | 2,959 | 2,950 | 2,959 | +0.31% | 300 | 88億7700万 | -0.57% | 6.04 | 0.33 |
| 05/27 | 2,929 | 2,959 | 2,929 | 2,950 | +0.68% | 800 | 88億5000万 | -1.17% | 6.02 | 0.33 |
| 05/26 | 2,939 | 2,939 | 2,930 | 2,930 | -0.31% | 600 | 87億9000万 | -2.24% | 5.98 | 0.32 |
| 05/25 | 2,977 | 2,977 | 2,939 | 2,939 | -1.28% | 1,600 | 88億1700万 | -2.23% | 6 | 0.32 |
| 05/24 | 2,949 | 2,982 | 2,948 | 2,977 | +0.95% | 1,200 | 89億3100万 | -1.29% | 6.08 | 0.33 |
| 05/21 | 2,950 | 2,952 | 2,929 | 2,949 | +0.51% | 1,900 | 88億4700万 | -2.51% | 6.02 | 0.33 |
| 05/20 | 2,908 | 2,934 | 2,907 | 2,934 | +0.89% | 4,700 | 88億200万 | -3.33% | 5.99 | 0.32 |
| 05/19 | 2,904 | 2,909 | 2,900 | 2,908 | +0.14% | 800 | 87億2400万 | -4.53% | 5.94 | 0.32 |
| 05/18 | 2,887 | 2,904 | 2,887 | 2,904 | +0.14% | 1,300 | 87億1200万 | -5% | 5.93 | 0.32 |
| 05/17 | 2,911 | 2,915 | 2,900 | 2,900 | -0.38% | 1,900 | 87億 | -5.54% | 5.92 | 0.32 |
| 05/14 | 2,943 | 2,943 | 2,910 | 2,911 | +0.03% | 3,900 | 87億3300万 | -5.55% | 5.94 | 0.32 |
| 05/13 | 2,906 | 2,914 | 2,906 | 2,910 | -0.1% | 1,200 | 87億3000万 | -5.89% | 5.94 | 0.32 |
| 05/12 | 2,938 | 2,938 | 2,913 | 2,913 | -1.65% | 2,900 | 87億3900万 | -6.06% | 5.95 | 0.32 |
| 05/11 | 2,964 | 2,971 | 2,933 | 2,962 | -0.17% | 1,900 | 88億8600万 | -4.79% | 6.05 | 0.33 |
| 05/10 | 2,968 | 2,968 | 2,943 | 2,967 | -0.03% | 2,100 | 89億100万 | -4.78% | 6.06 | 0.33 |
| 05/07 | 2,905 | 2,980 | 2,904 | 2,968 | +2.13% | 9,200 | 89億400万 | -4.9% | 6.06 | 0.33 |
| 05/06 | 2,902 | 2,940 | 2,902 | 2,906 | +0.55% | 1,600 | 87億1800万 | -7.13% | 5.93 | 0.32 |
| 04/30 | 2,930 | 2,930 | 2,890 | 2,890 | -1.37% | 6,700 | 86億7000万 | -7.93% | 5.9 | 0.32 |
| 04/28 | 2,932 | 2,951 | 2,922 | 2,930 | -0.31% | 7,000 | 87億9000万 | -6.95% | 5.98 | 0.32 |
| 04/27 | 2,990 | 2,990 | 2,900 | 2,939 | -2% | 6,700 | 88億1700万 | -6.85% | 6 | 0.32 |
| 04/26 | 2,870 | 3,000 | 2,810 | 2,999 | -5.69% | 53,200 | 89億9700万 | -5.24% | 6.12 | 0.33 |
| 04/23 | 3,140 | 3,200 | 3,140 | 3,180 | +0.63% | 900 | 95億4000万 | +0.28% | 6.49 | 0.35 |
| 04/22 | 3,200 | 3,200 | 3,130 | 3,160 | -1.25% | 2,600 | 94億8000万 | -0.35% | 6.45 | 0.35 |
| 04/21 | 3,175 | 3,200 | 3,175 | 3,200 | -0.31% | 2,300 | 96億 | +1.07% | 6.53 | 0.35 |
| 04/20 | 3,195 | 3,230 | 3,190 | 3,210 | +0.31% | 2,000 | 96億3000万 | +1.58% | 6.55 | 0.35 |
| 04/19 | 3,205 | 3,220 | 3,200 | 3,200 | -1.39% | 2,100 | 96億 | +1.46% | 6.53 | 0.35 |
| 04/16 | 3,150 | 3,245 | 3,150 | 3,245 | +3.02% | 2,400 | 97億3500万 | +3.08% | 6.63 | 0.36 |
| 04/15 | 3,175 | 3,200 | 3,130 | 3,150 | -1.56% | 4,900 | 94億5000万 | +0.35% | 6.43 | 0.35 |
| 04/14 | 3,200 | 3,200 | 3,175 | 3,200 | 0% | 1,400 | 96億 | +2.14% | 6.53 | 0.35 |
| 04/13 | 3,170 | 3,210 | 3,170 | 3,200 | +0.31% | 1,100 | 96億 | +2.4% | 6.53 | 0.35 |
| 04/12 | 3,150 | 3,190 | 3,150 | 3,190 | -0.31% | 200 | 95億7000万 | +2.37% | 6.51 | 0.35 |
| 04/09 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 600 | 96億 | +2.99% | 6.53 | 0.35 |
| 04/08 | 3,195 | 3,200 | 3,165 | 3,200 | -0.47% | 2,000 | 96億 | +3.39% | 6.53 | 0.35 |
| 04/07 | 3,185 | 3,215 | 3,175 | 3,215 | 0% | 1,600 | 96億4500万 | +4.32% | 6.56 | 0.35 |
| 04/06 | 3,225 | 3,240 | 3,165 | 3,215 | +1.74% | 2,100 | 96億4500万 | +4.79% | 6.56 | 0.35 |
| 04/05 | 3,125 | 3,180 | 3,125 | 3,160 | +1.28% | 1,300 | 94億8000万 | +3.5% | 6.45 | 0.35 |
| 04/02 | 3,165 | 3,165 | 3,115 | 3,120 | -1.27% | 500 | 93億6000万 | +2.6% | 6.37 | 0.34 |
| 04/01 | 3,155 | 3,170 | 3,125 | 3,160 | +1.94% | 4,000 | 94億8000万 | +4.32% | 6.45 | 0.35 |
| 03/31 | 3,100 | 3,150 | 3,090 | 3,100 | 0% | 900 | 93億 | +2.75% | 6.33 | 0.34 |
| 03/30 | 3,150 | 3,150 | 3,100 | 3,100 | -2.05% | 900 | 93億 | +3.13% | 6.33 | 0.34 |
| 03/29 | 3,195 | 3,195 | 3,135 | 3,165 | +0.96% | 14,300 | 94億9500万 | +5.71% | 6.46 | 0.35 |
| 03/26 | 3,145 | 3,145 | 3,095 | 3,135 | -0.79% | 2,500 | 94億500万 | +5.17% | 6.4 | 0.35 |
| 03/25 | 3,020 | 3,230 | 3,020 | 3,160 | +3.27% | 5,200 | 94億8000万 | +6.4% | 6.45 | 0.35 |
| 03/24 | 3,175 | 3,175 | 3,015 | 3,060 | -4.38% | 4,900 | 91億8000万 | +3.48% | 6.25 | 0.34 |
| 03/23 | 3,200 | 3,295 | 3,200 | 3,200 | +1.43% | 4,200 | 96億 | +8.55% | 6.53 | 0.35 |
| 03/22 | 3,250 | 3,270 | 3,105 | 3,155 | -0.63% | 10,800 | 94億6500万 | +7.46% | 6.44 | 0.35 |
| 03/19 | 3,040 | 3,180 | 3,040 | 3,175 | +4.27% | 9,200 | 95億2500万 | +8.73% | 6.48 | 0.35 |
| 03/18 | 3,045 | 3,095 | 3,040 | 3,045 | +0.5% | 5,000 | 91億3500万 | +5.25% | 6.22 | 0.34 |
| 03/17 | 3,045 | 3,050 | 3,030 | 3,030 | -0.98% | 700 | 90億9000万 | +5.54% | 6.19 | 0.33 |
| 03/16 | 3,055 | 3,060 | 3,000 | 3,060 | -0.16% | 1,400 | 91億8000万 | +7.37% | 6.25 | 0.34 |
| 03/15 | 3,005 | 3,065 | 3,000 | 3,065 | +1.83% | 10,700 | 91億9500万 | +8.42% | 6.26 | 0.34 |
| 03/12 | 3,005 | 3,010 | 2,993 | 3,010 | +0.17% | 1,600 | 90億3000万 | +7.38% | 6.15 | 0.33 |
| 03/11 | 3,005 | 3,005 | 2,976 | 3,005 | -0.17% | 3,100 | 90億1500万 | +8.05% | 6.14 | 0.33 |
| 03/10 | 2,997 | 3,020 | 2,990 | 3,010 | +1.18% | 4,900 | 90億3000万 | +9.14% | 6.15 | 0.33 |
| 03/09 | 2,976 | 3,005 | 2,975 | 2,975 | +0.47% | 6,000 | 89億2500万 | +8.78% | 6.07 | 0.33 |
| 03/08 | 2,938 | 2,995 | 2,938 | 2,961 | +2.35% | 3,000 | 88億8300万 | +9.14% | 6.05 | 0.33 |
| 03/05 | 2,874 | 2,893 | 2,852 | 2,893 | +0.56% | 3,100 | 86億7900万 | +7.43% | 5.91 | 0.32 |
| 03/04 | 2,898 | 2,911 | 2,855 | 2,877 | +0.77% | 4,700 | 86億3100万 | +7.59% | 5.87 | 0.32 |
| 03/03 | 2,850 | 2,855 | 2,850 | 2,855 | +0.11% | 500 | 85億6500万 | +7.45% | 5.83 | 0.31 |
| 03/02 | 2,851 | 2,879 | 2,851 | 2,852 | -0.56% | 1,800 | 85億5600万 | +8.03% | 5.82 | 0.31 |
| 03/01 | 2,877 | 2,877 | 2,868 | 2,868 | +1.81% | 300 | 86億400万 | +9.3% | 5.86 | 0.32 |
| 02/26 | 2,841 | 2,841 | 2,817 | 2,817 | -1.26% | 2,900 | 84億5100万 | +8.01% | 5.75 | 0.31 |
| 02/25 | 2,855 | 2,855 | 2,853 | 2,853 | +0.81% | 300 | 85億5900万 | +10.03% | 5.83 | 0.31 |
| 02/24 | 2,837 | 2,850 | 2,816 | 2,830 | +0.86% | 13,400 | 84億9000万 | +9.82% | 5.78 | 0.31 |
| 02/22 | 2,803 | 2,830 | 2,803 | 2,806 | -0.5% | 6,000 | 84億1800万 | +9.52% | 5.73 | 0.31 |
| 02/19 | 2,877 | 2,890 | 2,817 | 2,820 | -2.02% | 123,600 | 84億6000万 | +10.63% | 5.76 | 0.31 |
| 02/18 | 2,847 | 2,878 | 2,845 | 2,878 | +2.02% | 6,500 | 86億3400万 | +13.53% | 5.88 | 0.32 |
| 02/17 | 2,851 | 2,851 | 2,803 | 2,821 | -1.05% | 4,900 | 84億6300万 | +11.99% | 5.76 | 0.31 |
| 02/16 | 2,875 | 2,880 | 2,784 | 2,851 | -1.01% | 8,100 | 85億5300万 | +13.81% | 5.82 | 0.31 |
| 02/15 | 2,764 | 2,890 | 2,764 | 2,880 | +4.58% | 18,300 | 86億4000万 | +15.66% | 5.88 | 0.32 |
| 02/12 | 2,701 | 2,781 | 2,701 | 2,754 | +10.12% | 18,900 | 82億6200万 | +11.36% | 5.62 | 0.3 |
| 02/10 | 2,505 | 2,505 | 2,501 | 2,501 | +0.04% | 200 | 75億300万 | +1.67% | 5.11 | 0.28 |
| 02/09 | 2,500 | 2,501 | 2,500 | 2,500 | -0.44% | 1,300 | 75億 | +1.79% | 5.1 | 0.28 |
| 02/08 | 2,481 | 2,529 | 2,481 | 2,511 | +1.37% | 700 | 75億3300万 | +2.41% | 5.13 | 0.28 |
| 02/04 | 2,500 | 2,518 | 2,471 | 2,477 | -0.12% | 1,900 | 74億3100万 | +1.23% | 5.06 | 0.27 |
| 02/03 | 2,445 | 2,540 | 2,445 | 2,480 | +1.68% | 6,400 | 74億4000万 | +1.47% | 5.06 | 0.27 |
| 02/02 | 2,424 | 2,439 | 2,400 | 2,439 | 0% | 12,800 | 73億1700万 | -0.08% | 4.98 | 0.27 |
| 02/01 | 2,441 | 2,485 | 2,411 | 2,439 | -0.08% | 2,300 | 73億1700万 | 0% | 4.98 | 0.27 |
| 01/29 | 2,432 | 2,441 | 2,432 | 2,441 | +0.41% | 2,600 | 73億2300万 | +0.12% | 4.98 | 0.27 |
| 01/28 | 2,433 | 2,480 | 2,431 | 2,431 | -0.41% | 2,100 | 72億9300万 | -0.25% | 4.96 | 0.27 |
| 01/27 | 2,440 | 2,468 | 2,440 | 2,441 | +0.04% | 1,400 | 73億2300万 | +0.21% | 4.98 | 0.27 |
| 01/26 | 2,465 | 2,465 | 2,440 | 2,440 | +0.21% | 700 | 73億2000万 | +0.25% | 4.98 | 0.27 |
| 01/25 | 2,416 | 2,440 | 2,415 | 2,435 | +0.08% | 2,900 | 73億500万 | +0.08% | 4.97 | 0.27 |
| 01/22 | 2,416 | 2,471 | 2,408 | 2,433 | -1.34% | 2,100 | 72億9900万 | +0.04% | 4.97 | 0.27 |
| 01/21 | 2,451 | 2,469 | 2,450 | 2,466 | +0.41% | 700 | 73億9800万 | +1.4% | 5.04 | 0.27 |
| 01/20 | 2,440 | 2,464 | 2,440 | 2,456 | +0.29% | 400 | 73億6800万 | +1.07% | 5.02 | 0.27 |
| 01/19 | 2,430 | 2,484 | 2,430 | 2,449 | +0.08% | 800 | 73億4700万 | +0.82% | 5 | 0.27 |
| 01/18 | 2,437 | 2,466 | 2,401 | 2,447 | -0.08% | 2,600 | 73億4100万 | +0.82% | 5 | 0.27 |
| 01/15 | 2,477 | 2,477 | 2,449 | 2,449 | -1.13% | 800 | 73億4700万 | +0.95% | 5 | 0.27 |
| 01/14 | 2,486 | 2,491 | 2,477 | 2,477 | +0.04% | 800 | 74億3100万 | +2.19% | 5.06 | 0.27 |
| 01/13 | 2,472 | 2,495 | 2,472 | 2,476 | -0.2% | 500 | 74億2800万 | +2.27% | 5.06 | 0.27 |
| 01/12 | 2,469 | 2,481 | 2,459 | 2,481 | +0.45% | 8,000 | 74億4300万 | +2.61% | 5.07 | 0.27 |
| 01/08 | 2,447 | 2,475 | 2,447 | 2,470 | -0.2% | 2,200 | 74億1000万 | +2.28% | 5.04 | 0.27 |
| 01/07 | 2,428 | 2,481 | 2,428 | 2,475 | +0.73% | 800 | 74億2500万 | +2.61% | 5.05 | 0.27 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
