川岸工業（5921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2021/07/07

2021/02/08～2021/07/07

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
07/07	2,988	2,988	2,966	2,966	-0.8%	1,800	88億9800万	-0.17%	6.06	0.33
07/06	3,000	3,000	2,990	2,990	-0.07%	800	89億7000万	+0.67%	6.11	0.33
07/05	2,995	3,005	2,990	2,992	-0.1%	1,300	89億7600万	+0.77%	6.11	0.33
07/02	2,995	2,995	2,978	2,995	-0.66%	2,100	89億8500万	+0.94%	6.12	0.33
07/01	3,015	3,015	3,015	3,015	0%	100	90億4500万	+1.72%	6.16	0.33
06/30	3,020	3,020	3,010	3,015	+0.5%	600	90億4500万	+1.82%	6.16	0.33
06/29	2,991	3,000	2,981	3,000	-0.33%	1,200	90億	+1.35%	6.13	0.33
06/28	3,045	3,045	2,996	3,010	-1.15%	700	90億3000万	+1.76%	6.15	0.33
06/25	2,980	3,045	2,977	3,045	+2.18%	2,700	91億3500万	+3.05%	6.22	0.34
06/24	2,950	2,980	2,950	2,980	+1.88%	1,400	89億4000万	+1.05%	6.08	0.33
06/23	2,945	2,945	2,925	2,925	0%	1,300	87億7500万	-0.71%	5.97	0.32
06/21	2,977	2,977	2,871	2,925	-2.11%	2,400	87億7500万	-0.68%	5.97	0.32
06/18	2,916	2,988	2,916	2,988	+0.91%	2,400	89億6400万	+1.46%	6.1	0.33
06/17	2,952	2,972	2,952	2,961	-0.67%	1,400	88億8300万	+0.65%	6.05	0.33
06/16	2,956	2,998	2,955	2,981	+0.81%	1,900	89億4300万	+1.39%	6.09	0.33
06/15	2,972	2,972	2,922	2,957	0%	1,000	88億7100万	+0.61%	6.04	0.33
06/14	2,957	2,958	2,957	2,957	+0.03%	300	88億7100万	+0.61%	6.04	0.33
06/11	2,950	2,956	2,950	2,956	+0.2%	300	88億6800万	+0.54%	6.04	0.33
06/10	2,950	2,951	2,950	2,950	+0.41%	2,000	88億5000万	+0.41%	6.02	0.33
06/09	2,938	2,938	2,938	2,938	-0.84%	200	88億1400万	+0.1%	6	0.32
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

川岸工業（5921）の株価チャート

2021/02/08～2021/07/07

株価推移

開示資料

決算

株式

チャート