川岸工業（5921）の株価チャート
2023/08/07～2024/01/04
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 01/04 | 3,265 | 3,355 | 3,260 | 3,330 | +4.06% | 3,500 | 99億9000万 | +4.75% | 6.24 | 0.32 |
| 2023 | ||||||||||
| 12/29 | 3,215 | 3,215 | 3,165 | 3,200 | +0.63% | 1,500 | 96億 | +0.91% | 6 | 0.31 |
| 12/28 | 3,170 | 3,195 | 3,165 | 3,180 | +0.16% | 1,500 | 95億4000万 | +0.35% | 5.96 | 0.31 |
| 12/27 | 3,230 | 3,230 | 3,140 | 3,175 | +0.47% | 1,500 | 95億2500万 | +0.28% | 5.95 | 0.31 |
| 12/26 | 3,135 | 3,205 | 3,135 | 3,160 | -0.78% | 1,000 | 94億8000万 | -0.13% | 5.92 | 0.31 |
| 12/25 | 3,190 | 3,235 | 3,185 | 3,185 | -0.62% | 1,300 | 95億5500万 | +0.7% | 5.97 | 0.31 |
| 12/22 | 3,155 | 3,210 | 3,155 | 3,205 | +1.58% | 1,300 | 96億1500万 | +1.36% | 6.01 | 0.31 |
| 12/21 | 3,150 | 3,155 | 3,150 | 3,155 | +0.32% | 300 | 94億6500万 | -0.13% | 5.91 | 0.31 |
| 12/20 | 3,140 | 3,145 | 3,140 | 3,145 | +0.8% | 1,800 | 94億3500万 | -0.41% | 5.89 | 0.31 |
| 12/19 | 3,165 | 3,175 | 3,120 | 3,120 | +0.16% | 1,300 | 93億6000万 | -1.02% | 5.85 | 0.3 |
| 12/18 | 3,180 | 3,180 | 3,115 | 3,115 | -2.04% | 1,500 | 93億4500万 | -1.21% | 5.84 | 0.3 |
| 12/15 | 3,140 | 3,180 | 3,105 | 3,180 | +2.42% | 3,100 | 95億4000万 | +0.95% | 5.96 | 0.31 |
| 12/14 | 3,205 | 3,205 | 3,105 | 3,105 | -3.42% | 3,500 | 93億1500万 | -1.24% | 5.82 | 0.3 |
| 12/13 | 3,220 | 3,220 | 3,160 | 3,215 | +1.58% | 4,600 | 96億4500万 | +2.26% | 6.02 | 0.31 |
| 12/12 | 3,200 | 3,200 | 3,165 | 3,165 | -1.09% | 300 | 94億9500万 | +0.83% | 5.93 | 0.31 |
| 12/11 | 3,160 | 3,200 | 3,160 | 3,200 | +1.27% | 3,900 | 96億 | +1.98% | 6 | 0.31 |
| 12/08 | 3,235 | 3,235 | 3,160 | 3,160 | -2.32% | 800 | 94億8000万 | +0.83% | 5.92 | 0.31 |
| 12/07 | 3,220 | 3,255 | 3,220 | 3,235 | +0.94% | 1,800 | 97億500万 | +3.32% | 6.06 | 0.32 |
| 12/06 | 3,210 | 3,210 | 3,205 | 3,205 | +0.63% | 300 | 96億1500万 | +2.56% | 6.01 | 0.31 |
| 12/05 | 3,185 | 3,205 | 3,185 | 3,185 | -2.15% | 1,600 | 95億5500万 | +2.05% | 5.97 | 0.31 |
| 12/04 | 3,190 | 3,255 | 3,185 | 3,255 | +1.56% | 600 | 97億6500万 | +4.43% | 6.1 | 0.32 |
| 12/01 | 3,150 | 3,220 | 3,150 | 3,205 | +2.4% | 2,500 | 96億1500万 | +3.02% | 6.01 | 0.31 |
| 11/30 | 3,140 | 3,150 | 3,130 | 3,130 | +0.16% | 400 | 93億9000万 | +0.74% | 5.86 | 0.31 |
| 11/29 | 3,120 | 3,125 | 3,120 | 3,125 | -0.79% | 300 | 93億7500万 | +0.61% | 5.86 | 0.3 |
| 11/28 | 3,135 | 3,150 | 3,135 | 3,150 | +0.64% | 600 | 94億5000万 | +1.42% | 5.9 | 0.31 |
| 11/27 | 3,135 | 3,170 | 3,130 | 3,130 | 0% | 700 | 93億9000万 | +0.81% | 5.86 | 0.31 |
| 11/24 | 3,110 | 3,130 | 3,110 | 3,130 | +0.64% | 400 | 93億9000万 | +0.84% | 5.86 | 0.31 |
| 11/22 | 3,105 | 3,115 | 3,095 | 3,110 | -0.64% | 800 | 93億3000万 | +0.23% | 5.83 | 0.3 |
| 11/21 | 3,140 | 3,160 | 3,105 | 3,130 | -0.32% | 1,200 | 93億9000万 | +0.87% | 5.86 | 0.31 |
| 11/20 | 3,115 | 3,145 | 3,100 | 3,140 | -0.63% | 1,300 | 94億2000万 | +1.16% | 5.88 | 0.31 |
| 11/17 | 3,145 | 3,160 | 3,140 | 3,160 | +1.28% | 800 | 94億8000万 | +1.8% | 5.92 | 0.31 |
| 11/16 | 3,130 | 3,150 | 3,115 | 3,120 | -0.32% | 3,200 | 93億6000万 | +0.52% | 5.85 | 0.3 |
| 11/15 | 3,075 | 3,130 | 3,070 | 3,130 | +4.16% | 3,000 | 93億9000万 | +0.84% | 5.86 | 0.31 |
| 11/14 | 3,060 | 3,105 | 3,005 | 3,005 | -3.99% | 6,400 | 90億1500万 | -3.13% | 5.63 | 0.29 |
| 11/13 | 3,110 | 3,130 | 3,050 | 3,130 | +2.96% | 2,500 | 93億9000万 | +0.77% | 5.86 | 0.31 |
| 11/10 | 3,035 | 3,040 | 3,000 | 3,040 | +0.16% | 2,400 | 91億2000万 | -2% | 5.7 | 0.3 |
| 11/09 | 3,110 | 3,110 | 3,000 | 3,035 | -2.57% | 5,400 | 91億500万 | -2.38% | 5.69 | 0.3 |
| 11/08 | 3,110 | 3,120 | 3,110 | 3,115 | +0.65% | 1,500 | 93億4500万 | -0.16% | 5.84 | 0.3 |
| 11/07 | 3,085 | 3,110 | 3,085 | 3,095 | -1.28% | 2,600 | 92億8500万 | -0.99% | 5.8 | 0.3 |
| 11/06 | 3,105 | 3,205 | 3,105 | 3,135 | +0.97% | 300 | 94億500万 | +0.06% | 5.87 | 0.31 |
| 11/02 | 3,080 | 3,105 | 3,080 | 3,105 | +0.65% | 900 | 93億1500万 | -1.11% | 5.82 | 0.3 |
| 11/01 | 3,140 | 3,140 | 3,085 | 3,085 | +0.49% | 1,600 | 92億5500万 | -2.03% | 5.78 | 0.3 |
| 10/31 | 3,070 | 3,070 | 3,070 | 3,070 | -1.44% | 700 | 92億1000万 | -2.79% | 5.75 | 0.3 |
| 10/30 | 3,160 | 3,160 | 3,070 | 3,115 | +0.81% | 1,300 | 93億4500万 | -1.61% | 5.84 | 0.3 |
| 10/27 | 3,035 | 3,090 | 3,035 | 3,090 | -0.16% | 800 | 92億7000万 | -2.68% | 5.79 | 0.3 |
| 10/25 | 3,070 | 3,115 | 3,065 | 3,095 | -0.48% | 3,800 | 92億8500万 | -2.89% | 5.8 | 0.3 |
| 10/24 | 3,115 | 3,115 | 3,070 | 3,110 | 0% | 1,100 | 93億3000万 | -2.78% | 5.83 | 0.3 |
| 10/23 | 3,105 | 3,110 | 3,105 | 3,110 | +0.16% | 200 | 93億3000万 | -3.12% | 5.83 | 0.3 |
| 10/20 | 3,130 | 3,135 | 3,105 | 3,105 | -0.96% | 400 | 93億1500万 | -3.6% | 5.82 | 0.3 |
| 10/19 | 3,105 | 3,135 | 3,080 | 3,135 | +0.97% | 300 | 94億500万 | -3% | 5.87 | 0.31 |
| 10/18 | 3,110 | 3,160 | 3,105 | 3,105 | -0.16% | 700 | 93億1500万 | -4.23% | 5.82 | 0.3 |
| 10/17 | 3,110 | 3,150 | 3,070 | 3,110 | 0% | 1,500 | 93億3000万 | -4.37% | 5.83 | 0.3 |
| 10/16 | 3,155 | 3,170 | 3,015 | 3,110 | -1.11% | 1,900 | 93億3000万 | -4.66% | 5.83 | 0.3 |
| 10/13 | 3,175 | 3,175 | 3,145 | 3,145 | -0.32% | 500 | 94億3500万 | -3.82% | 5.89 | 0.31 |
| 10/12 | 3,190 | 3,190 | 3,155 | 3,155 | +0.48% | 200 | 94億6500万 | -3.69% | 5.91 | 0.31 |
| 10/11 | 3,135 | 3,160 | 3,135 | 3,140 | +0.32% | 500 | 94億2000万 | -4.3% | 5.88 | 0.31 |
| 10/10 | 3,130 | 3,130 | 3,130 | 3,130 | +1.29% | 600 | 93億9000万 | -4.81% | 5.86 | 0.31 |
| 10/06 | 3,085 | 3,130 | 3,085 | 3,090 | +0.16% | 1,900 | 92億7000万 | -6.16% | 5.79 | 0.3 |
| 10/05 | 3,040 | 3,095 | 3,035 | 3,085 | +1.15% | 91,500 | 92億5500万 | -6.46% | 5.78 | 0.3 |
| 10/04 | 3,065 | 3,120 | 3,050 | 3,050 | -4.84% | 4,400 | 91億5000万 | -7.69% | 5.71 | 0.3 |
| 10/03 | 3,270 | 3,270 | 3,205 | 3,205 | -3.32% | 2,800 | 96億1500万 | -3.2% | 6.01 | 0.31 |
| 10/02 | 3,290 | 3,315 | 3,265 | 3,315 | +1.69% | 900 | 99億4500万 | +0.12% | 6.21 | 0.32 |
| 09/29 | 3,280 | 3,280 | 3,210 | 3,260 | 0% | 92,700 | 97億8000万 | -1.48% | 7.19 | 0.33 |
| 09/28 | 3,190 | 3,300 | 3,190 | 3,260 | -1.66% | 3,100 | 97億8000万 | -1.45% | 7.19 | 0.33 |
| 09/27 | 3,340 | 3,340 | 3,290 | 3,315 | -0.75% | 2,400 | 99億4500万 | +0.21% | 7.31 | 0.33 |
| 09/26 | 3,300 | 3,400 | 3,200 | 3,340 | +1.21% | 5,400 | 100億2000万 | +1.03% | 7.37 | 0.34 |
| 09/25 | 3,285 | 3,300 | 3,205 | 3,300 | +0.46% | 3,200 | 99億 | -0.12% | 7.28 | 0.33 |
| 09/22 | 3,290 | 3,360 | 3,260 | 3,285 | -1.35% | 2,900 | 98億5500万 | -0.51% | 7.25 | 0.33 |
| 09/21 | 3,370 | 3,380 | 3,325 | 3,330 | -1.48% | 2,000 | 99億9000万 | +0.88% | 7.34 | 0.34 |
| 09/20 | 3,425 | 3,425 | 3,370 | 3,380 | -0.88% | 4,600 | 101億4000万 | +2.52% | 7.45 | 0.34 |
| 09/19 | 3,405 | 3,410 | 3,390 | 3,410 | +0.59% | 1,400 | 102億3000万 | +3.55% | 7.52 | 0.34 |
| 09/15 | 3,400 | 3,400 | 3,375 | 3,390 | +0.15% | 1,200 | 101億7000万 | +3.07% | 7.48 | 0.34 |
| 09/14 | 3,390 | 3,390 | 3,380 | 3,385 | +0.15% | 600 | 101億5500万 | +3.01% | 7.47 | 0.34 |
| 09/13 | 3,380 | 3,405 | 3,375 | 3,380 | 0% | 2,700 | 101億4000万 | +2.99% | 7.45 | 0.34 |
| 09/12 | 3,350 | 3,380 | 3,350 | 3,380 | +0.6% | 2,400 | 101億4000万 | +3.11% | 7.45 | 0.34 |
| 09/11 | 3,340 | 3,365 | 3,330 | 3,360 | +0.6% | 3,600 | 100億8000万 | +2.66% | 7.41 | 0.34 |
| 09/08 | 3,310 | 3,340 | 3,265 | 3,340 | +0.91% | 9,500 | 100億2000万 | +2.14% | 7.37 | 0.34 |
| 09/07 | 3,320 | 3,320 | 3,295 | 3,310 | +0.46% | 1,800 | 99億3000万 | +1.35% | 7.3 | 0.33 |
| 09/06 | 3,310 | 3,320 | 3,295 | 3,295 | -0.15% | 2,100 | 98億8500万 | +1.01% | 7.27 | 0.33 |
| 09/05 | 3,300 | 3,300 | 3,275 | 3,300 | 0% | 3,500 | 99億 | +1.23% | 7.28 | 0.33 |
| 09/04 | 3,260 | 3,300 | 3,260 | 3,300 | +1.54% | 5,500 | 99億 | +1.35% | 7.28 | 0.33 |
| 09/01 | 3,220 | 3,250 | 3,220 | 3,250 | +0.93% | 3,800 | 97億5000万 | -0.12% | 7.17 | 0.33 |
| 08/31 | 3,240 | 3,240 | 3,220 | 3,220 | -0.46% | 200 | 96億6000万 | -1.01% | 7.1 | 0.33 |
| 08/30 | 3,240 | 3,245 | 3,235 | 3,235 | +0.31% | 1,700 | 97億500万 | -0.58% | 7.13 | 0.33 |
| 08/29 | 3,235 | 3,235 | 3,200 | 3,225 | +0.78% | 8,600 | 96億7500万 | -0.95% | 7.11 | 0.33 |
| 08/28 | 3,265 | 3,275 | 3,200 | 3,200 | -1.99% | 5,200 | 96億 | -1.42% | 7.06 | 0.32 |
| 08/25 | 3,245 | 3,270 | 3,245 | 3,265 | +0.31% | 500 | 97億9500万 | +0.83% | 7.2 | 0.33 |
| 08/24 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 1,600 | 97億6500万 | +0.9% | 7.18 | 0.33 |
| 08/23 | 3,270 | 3,290 | 3,255 | 3,255 | -0.46% | 2,400 | 97億6500万 | +1.21% | 7.18 | 0.33 |
| 08/22 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 500 | 98億1000万 | +2.03% | 7.21 | 0.33 |
| 08/21 | 3,260 | 3,300 | 3,260 | 3,270 | +0.31% | 1,300 | 98億1000万 | +2.41% | 7.21 | 0.33 |
| 08/18 | 3,250 | 3,260 | 3,245 | 3,260 | +0.15% | 700 | 97億8000万 | +2.48% | 7.19 | 0.33 |
| 08/17 | 3,265 | 3,265 | 3,240 | 3,255 | +0.46% | 1,900 | 97億6500万 | +2.65% | 7.18 | 0.33 |
| 08/16 | 3,280 | 3,280 | 3,240 | 3,240 | -1.22% | 700 | 97億2000万 | +2.56% | 7.15 | 0.33 |
| 08/15 | 3,290 | 3,290 | 3,280 | 3,280 | -0.61% | 700 | 98億4000万 | +4.19% | 7.23 | 0.33 |
| 08/14 | 3,305 | 3,305 | 3,235 | 3,300 | -0.3% | 1,600 | 99億 | +5.2% | 7.28 | 0.33 |
| 08/10 | 3,260 | 3,310 | 3,255 | 3,310 | +0.61% | 4,600 | 99億3000万 | +5.95% | 7.3 | 0.33 |
| 08/09 | 3,285 | 3,290 | 3,255 | 3,290 | +0.3% | 2,100 | 98億7000万 | +5.69% | 7.26 | 0.33 |
| 08/08 | 3,285 | 3,285 | 3,275 | 3,280 | +0.77% | 400 | 98億4000万 | +5.7% | 7.23 | 0.33 |
| 08/07 | 3,270 | 3,280 | 3,255 | 3,255 | -1.06% | 1,000 | 97億6500万 | +5.34% | 7.18 | 0.33 |
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。
