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

2022/06/13

2022/01/06～2022/06/13

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
2022
06/13	2,846	2,846	2,840	2,840	+0.57%	300	85億2000万	+0.04%	8.22	0.3
06/10	2,830	2,830	2,824	2,824	-0.21%	2,800	84億7200万	-0.56%	8.17	0.3
06/09	2,830	2,830	2,830	2,830	0%	400	84億9000万	-0.39%	8.19	0.3
06/07	2,836	2,836	2,830	2,830	-0.18%	1,300	84億9000万	-0.46%	8.19	0.3
06/06	2,830	2,835	2,830	2,835	+0.18%	500	85億500万	-0.35%	8.21	0.3
06/03	2,829	2,830	2,829	2,830	-0.11%	200	84億9000万	-0.6%	8.19	0.3
06/02	2,833	2,833	2,833	2,833	-0.42%	1,300	84億9900万	-0.53%	8.2	0.3
06/01	2,831	2,845	2,820	2,845	+0.49%	5,800	85億3500万	-0.18%	8.23	0.3
05/31	2,820	2,831	2,820	2,831	+1.22%	200	84億9300万	-0.7%	8.19	0.3
05/30	2,834	2,864	2,790	2,797	-1.48%	1,800	83億9100万	-1.93%	8.1	0.3
05/26	2,830	2,840	2,810	2,839	+0.67%	3,800	85億1700万	-0.56%	8.22	0.3
05/25	2,825	2,835	2,820	2,820	-0.18%	400	84億6000万	-1.3%	8.16	0.3
05/24	2,850	2,850	2,825	2,825	-0.35%	700	84億7500万	-1.19%	8.18	0.3
05/23	2,830	2,852	2,830	2,835	+0.18%	1,200	85億500万	-0.91%	8.21	0.3
05/20	2,830	2,830	2,830	2,830	0%	100	84億9000万	-1.12%	8.19	0.3
05/19	2,837	2,837	2,830	2,830	-0.25%	800	84億9000万	-1.19%	8.19	0.3
05/18	2,834	2,837	2,834	2,837	-0.94%	200	85億1100万	-1.01%	8.21	0.3
05/17	2,864	2,864	2,864	2,864	-0.21%	100	85億9200万	-0.1%	8.29	0.31
05/16	2,870	2,870	2,870	2,870	0%	100	86億1000万	+0.07%	8.31	0.31
05/13	2,865	2,870	2,823	2,870	+0.77%	600	86億1000万	+0.07%	8.31	0.31
05/12	2,853	2,853	2,847	2,848	+0.64%	700	85億4400万	-0.7%	8.24	0.3
05/10	2,853	2,853	2,830	2,830	-0.88%	200	84億9000万	-1.36%	8.19	0.3
05/09	2,872	2,872	2,854	2,855	-0.73%	700	85億6500万	-0.52%	8.26	0.31
05/06	2,876	2,876	2,876	2,876	+0.77%	200	86億2800万	+0.17%	8.32	0.31
05/02	2,853	2,854	2,853	2,854	+0.04%	300	85億6200万	-0.59%	8.26	0.31
04/28	2,853	2,878	2,853	2,853	-0.38%	2,200	85億5900万	-0.7%	8.26	0.31
04/27	2,857	2,864	2,857	2,864	-0.56%	200	85億9200万	-0.35%	8.29	0.31
04/26	2,865	2,880	2,865	2,880	+0.45%	1,100	86億4000万	+0.21%	8.34	0.31
04/25	2,870	2,880	2,867	2,867	-0.45%	800	86億100万	-0.24%	8.3	0.31
04/22	2,876	2,880	2,876	2,880	+0.31%	300	86億4000万	+0.17%	8.34	0.31
04/21	2,871	2,886	2,871	2,871	+0.03%	1,700	86億1300万	-0.14%	8.31	0.31
04/20	2,870	2,880	2,870	2,870	+0.1%	400	86億1000万	-0.17%	8.31	0.31
04/19	2,860	2,888	2,860	2,867	+0.03%	1,900	86億100万	-0.31%	8.3	0.31
04/18	2,876	2,894	2,866	2,866	-0.35%	900	85億9800万	-0.35%	8.3	0.31
04/15	2,876	2,876	2,876	2,876	0%	300	86億2800万	0%	8.32	0.31
04/14	2,878	2,899	2,876	2,876	+0.03%	600	86億2800万	+0.03%	8.32	0.31
04/13	2,873	2,898	2,873	2,875	+0.1%	700	86億2500万	-0.03%	8.32	0.31
04/12	2,865	2,897	2,865	2,872	+0.07%	1,000	86億1600万	-0.14%	8.31	0.31
04/11	2,861	2,895	2,861	2,870	-0.21%	1,000	86億1000万	-0.21%	8.31	0.31
04/07	2,871	2,899	2,871	2,876	+0.17%	600	86億2800万	-0.03%	8.32	0.31
04/06	2,893	2,896	2,871	2,871	-0.03%	900	86億1300万	-0.24%	8.31	0.31
04/05	2,877	2,902	2,870	2,872	-0.35%	1,400	86億1600万	-0.24%	8.31	0.31
04/04	2,865	2,913	2,865	2,882	+0.42%	1,200	86億4600万	+0.03%	8.34	0.31
04/01	2,870	2,885	2,867	2,870	0%	1,500	86億1000万	-0.38%	8.31	0.31
03/31	2,859	2,870	2,855	2,870	-0.21%	800	86億1000万	-0.42%	8.31	0.31
03/29	2,873	2,899	2,873	2,876	+0.1%	13,100	86億2800万	-0.24%	8.32	0.31
03/28	2,877	2,898	2,870	2,873	-0.24%	1,700	86億1900万	-0.38%	8.32	0.31
03/25	2,873	2,898	2,863	2,880	+0.14%	2,200	86億4000万	-0.17%	8.34	0.31
03/24	2,874	2,890	2,874	2,876	-0.72%	600	86億2800万	-0.35%	8.32	0.31
03/23	2,866	2,900	2,866	2,897	+1.12%	800	86億9100万	+0.35%	8.38	0.31
03/22	2,883	2,905	2,865	2,865	-0.62%	1,500	85億9500万	-0.76%	8.29	0.31
03/18	2,883	2,900	2,883	2,883	+0.07%	700	86億4900万	-0.21%	8.34	0.31
03/17	2,881	2,881	2,881	2,881	0%	100	86億4300万	-0.28%	8.34	0.31
03/16	2,907	2,908	2,880	2,881	0%	1,100	86億4300万	-0.31%	8.34	0.31
03/15	2,909	2,909	2,881	2,881	+0.38%	600	86億4300万	-0.35%	8.34	0.31
03/14	2,870	2,870	2,870	2,870	-0.42%	1,200	86億1000万	-0.66%	8.31	0.31
03/11	2,883	2,883	2,882	2,882	-0.03%	300	86億4600万	-0.31%	8.34	0.31
03/10	2,870	2,900	2,870	2,883	+1.16%	1,000	86億4900万	-0.28%	8.34	0.31
03/09	2,860	2,887	2,850	2,850	-0.7%	2,900	85億5000万	-1.38%	8.25	0.31
03/08	2,867	2,895	2,857	2,870	-0.8%	1,200	86億1000万	-0.76%	8.31	0.31
03/07	2,861	2,893	2,860	2,893	+0.31%	2,500	86億7900万	-0.03%	8.37	0.31
03/04	2,860	2,904	2,846	2,884	+0.63%	800	86億5200万	-0.31%	8.35	0.31
03/03	2,912	2,912	2,791	2,866	-0.56%	6,000	85億9800万	-0.97%	8.3	0.31
03/02	2,899	2,899	2,882	2,882	-0.96%	1,200	86億4600万	-0.45%	8.34	0.31
03/01	2,899	2,910	2,899	2,910	0%	500	87億3000万	+0.48%	8.42	0.31
02/28	2,899	2,910	2,899	2,910	+0.38%	400	87億3000万	+0.48%	8.42	0.31
02/25	2,899	2,910	2,874	2,899	-0.03%	1,600	86億9700万	+0.14%	8.39	0.31
02/24	2,899	2,907	2,878	2,900	+0.03%	7,400	87億	+0.17%	8.39	0.31
02/22	2,899	2,905	2,868	2,899	+0.66%	1,200	86億9700万	+0.14%	8.39	0.31
02/21	2,860	2,900	2,860	2,880	-0.59%	1,700	86億4000万	-0.52%	8.34	0.31
02/18	2,898	2,898	2,896	2,897	-0.45%	1,200	86億9100万	+0.03%	8.38	0.31
02/17	2,899	2,913	2,899	2,910	+0.38%	900	87億3000万	+0.52%	8.42	0.31
02/16	2,899	2,899	2,899	2,899	0%	100	86億9700万	+0.21%	8.39	0.31
02/15	2,900	2,900	2,899	2,899	-0.45%	2,300	86億9700万	+0.24%	8.39	0.31
02/14	2,889	2,912	2,881	2,912	+0.59%	1,100	87億3600万	+0.73%	8.43	0.31
02/10	2,895	2,895	2,895	2,895	0%	2,400	86億8500万	+0.21%	8.38	0.31
02/09	2,895	2,895	2,895	2,895	-0.58%	100	86億8500万	+0.21%	8.38	0.31
02/08	2,913	2,913	2,912	2,912	+0.41%	200	87億3600万	+0.73%	8.43	0.31
02/07	2,854	2,900	2,853	2,900	+2.15%	1,200	87億	+0.24%	8.39	0.31
02/04	2,890	2,900	2,839	2,839	-2%	2,200	85億1700万	-1.97%	8.22	0.3
02/03	2,895	2,897	2,895	2,897	+0.07%	200	86億9100万	0%	8.38	0.31
02/02	2,900	2,900	2,850	2,895	+1.19%	700	86億8500万	-0.1%	8.38	0.31
02/01	2,896	2,912	2,861	2,861	-1.34%	1,400	85億8300万	-1.31%	8.28	0.31
01/31	2,864	2,911	2,864	2,900	-0.48%	500	87億	0%	8.39	0.31
01/28	2,871	2,914	2,866	2,914	+1.5%	1,700	87億4200万	+0.52%	8.43	0.31
01/27	2,888	2,908	2,871	2,871	-1.34%	400	86億1300万	-0.86%	8.31	0.31
01/26	2,898	2,910	2,898	2,910	+0.66%	400	87億3000万	+0.52%	8.42	0.31
01/25	2,906	2,910	2,849	2,891	-0.52%	2,900	86億7300万	-0.03%	8.37	0.31
01/24	2,905	2,910	2,905	2,906	+0.03%	12,500	87億1800万	+0.55%	8.41	0.31
01/21	2,899	2,905	2,899	2,905	+0.21%	900	87億1500万	+0.62%	8.41	0.31
01/20	2,842	2,906	2,813	2,899	+0.73%	4,200	86億9700万	+0.49%	8.39	0.31
01/19	2,856	2,901	2,856	2,878	-0.96%	3,300	86億3400万	-0.17%	8.33	0.31
01/18	2,905	2,918	2,899	2,906	+0.03%	1,000	87億1800万	+0.83%	8.41	0.31
01/17	2,918	2,918	2,820	2,905	-0.31%	1,600	87億1500万	+0.9%	8.41	0.31
01/14	2,900	2,919	2,893	2,914	+2.25%	2,700	87億4200万	+1.29%	8.43	0.31
01/13	2,863	2,875	2,850	2,850	-0.45%	1,500	85億5000万	-0.8%	8.25	0.31
01/12	2,872	2,900	2,863	2,863	-0.38%	1,100	85億8900万	-0.24%	8.29	0.31
01/11	2,862	2,919	2,862	2,874	-0.21%	1,500	86億2200万	+0.21%	8.32	0.31
01/07	2,861	2,880	2,861	2,880	+0.66%	800	86億4000万	+0.42%	8.34	0.31
01/06	2,910	2,910	2,861	2,861	-1.68%	700	85億8300万	-0.21%	8.28	0.31

川岸工業（5921）の株価チャート

2022/01/06～2022/06/13

株価推移

開示資料

決算

株式

チャート