川岸工業（5921）の株価チャート
2023/12/06～2024/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/07 | 4,525 | 4,535 | 4,525 | 4,530 | +0.67% | 400 | 135億9000万 | +0.64% | 8.49 | 0.44 |
| 05/02 | 4,365 | 4,545 | 4,365 | 4,500 | +1.47% | 13,400 | 135億 | +0.07% | 8.43 | 0.44 |
| 05/01 | 4,435 | 4,495 | 4,360 | 4,435 | 0% | 4,300 | 133億500万 | -1.38% | 8.31 | 0.43 |
| 04/30 | 4,450 | 4,465 | 4,400 | 4,435 | -0.89% | 3,500 | 133億500万 | -1.4% | 8.31 | 0.43 |
| 04/26 | 4,520 | 4,520 | 4,475 | 4,475 | -1% | 500 | 134億2500万 | -0.56% | 8.39 | 0.44 |
| 04/25 | 4,495 | 4,525 | 4,480 | 4,520 | +0.67% | 900 | 135億6000万 | +0.4% | 8.47 | 0.44 |
| 04/24 | 4,520 | 4,525 | 4,340 | 4,490 | -0.66% | 8,000 | 134億7000万 | -0.29% | 8.41 | 0.44 |
| 04/23 | 4,360 | 4,535 | 4,350 | 4,520 | +2.03% | 14,600 | 135億6000万 | +0.4% | 8.47 | 0.44 |
| 04/22 | 4,375 | 4,450 | 4,375 | 4,430 | +1.26% | 10,600 | 132億9000万 | -1.56% | 8.3 | 0.43 |
| 04/19 | 4,475 | 4,475 | 4,220 | 4,375 | -2.23% | 2,700 | 131億2500万 | -2.78% | 8.2 | 0.43 |
| 04/18 | 4,455 | 4,475 | 4,400 | 4,475 | +0.34% | 2,800 | 134億2500万 | -0.64% | 8.39 | 0.44 |
| 04/17 | 4,465 | 4,520 | 4,455 | 4,460 | -0.11% | 3,300 | 133億8000万 | -0.95% | 8.36 | 0.44 |
| 04/16 | 4,530 | 4,530 | 4,445 | 4,465 | -1.33% | 2,900 | 133億9500万 | -0.82% | 8.37 | 0.44 |
| 04/15 | 4,515 | 4,575 | 4,500 | 4,525 | +0.11% | 5,100 | 135億7500万 | +0.53% | 8.48 | 0.44 |
| 04/12 | 4,525 | 4,525 | 4,450 | 4,520 | -0.22% | 2,600 | 135億6000万 | +0.42% | 8.47 | 0.44 |
| 04/11 | 4,500 | 4,545 | 4,475 | 4,530 | +0.67% | 1,400 | 135億9000万 | +0.6% | 8.49 | 0.44 |
| 04/10 | 4,500 | 4,570 | 4,500 | 4,500 | 0% | 1,900 | 135億 | -0.13% | 8.43 | 0.44 |
| 04/09 | 4,485 | 4,545 | 4,425 | 4,500 | +0.33% | 7,400 | 135億 | -0.22% | 8.43 | 0.44 |
| 04/08 | 4,430 | 4,535 | 4,430 | 4,485 | -0.33% | 1,100 | 134億5500万 | -0.53% | 8.4 | 0.44 |
| 04/05 | 4,590 | 4,590 | 4,420 | 4,500 | -2.17% | 8,100 | 135億 | -0.22% | 8.43 | 0.44 |
| 04/04 | 4,590 | 4,620 | 4,525 | 4,600 | +1.77% | 3,600 | 138億 | +1.93% | 8.62 | 0.45 |
| 04/03 | 4,575 | 4,625 | 4,485 | 4,520 | -1.2% | 2,700 | 135億6000万 | +0.18% | 8.47 | 0.44 |
| 04/02 | 4,590 | 4,645 | 4,575 | 4,575 | -1.51% | 3,700 | 137億2500万 | +1.53% | 8.57 | 0.45 |
| 04/01 | 4,515 | 4,650 | 4,515 | 4,645 | +2.88% | 10,100 | 139億3500万 | +3.66% | 8.7 | 0.45 |
| 03/29 | 4,440 | 4,515 | 4,440 | 4,515 | +1.69% | 1,500 | 135億4500万 | +1.35% | 8.46 | 0.44 |
| 03/28 | 4,480 | 4,480 | 4,410 | 4,440 | -1.11% | 1,100 | 133億2000万 | +0.14% | 8.32 | 0.43 |
| 03/27 | 4,445 | 4,490 | 4,445 | 4,490 | +0.79% | 4,300 | 134億7000万 | +1.68% | 8.41 | 0.44 |
| 03/26 | 4,490 | 4,500 | 4,450 | 4,455 | -0.67% | 2,100 | 133億6500万 | +1.37% | 8.35 | 0.43 |
| 03/25 | 4,540 | 4,540 | 4,450 | 4,485 | -1.21% | 2,700 | 134億5500万 | +2.49% | 8.4 | 0.44 |
| 03/22 | 4,540 | 4,540 | 4,530 | 4,540 | 0% | 700 | 136億2000万 | +4.34% | 8.51 | 0.44 |
| 03/21 | 4,480 | 4,545 | 4,480 | 4,540 | +1.68% | 7,100 | 136億2000万 | +4.95% | 8.51 | 0.44 |
| 03/19 | 4,465 | 4,500 | 4,455 | 4,465 | 0% | 1,800 | 133億9500万 | +4.08% | 8.37 | 0.44 |
| 03/18 | 4,450 | 4,500 | 4,420 | 4,465 | +0.79% | 5,100 | 133億9500万 | +4.94% | 8.37 | 0.44 |
| 03/15 | 4,485 | 4,495 | 4,425 | 4,430 | -0.78% | 2,600 | 132億9000万 | +5.05% | 8.3 | 0.43 |
| 03/14 | 4,475 | 4,525 | 4,450 | 4,465 | +0.22% | 2,400 | 133億9500万 | +6.77% | 8.37 | 0.44 |
| 03/13 | 4,435 | 4,500 | 4,435 | 4,455 | +0.45% | 2,500 | 133億6500万 | +7.53% | 8.35 | 0.43 |
| 03/12 | 4,420 | 4,450 | 4,390 | 4,435 | -0.45% | 1,400 | 133億500万 | +7.96% | 8.31 | 0.43 |
| 03/11 | 4,500 | 4,530 | 4,380 | 4,455 | -1.44% | 9,100 | 133億6500万 | +9.38% | 8.35 | 0.43 |
| 03/08 | 4,545 | 4,590 | 4,520 | 4,520 | -0.88% | 4,600 | 135億6000万 | +11.96% | 8.47 | 0.44 |
| 03/07 | 4,600 | 4,620 | 4,560 | 4,560 | -0.87% | 6,300 | 136億8000万 | +14.11% | 8.54 | 0.45 |
| 03/06 | 4,605 | 4,605 | 4,550 | 4,600 | -0.11% | 2,700 | 138億 | +16.31% | 8.62 | 0.45 |
| 03/05 | 4,460 | 4,630 | 4,375 | 4,605 | +3.02% | 11,200 | 138億1500万 | +17.65% | 8.63 | 0.45 |
| 03/04 | 4,485 | 4,550 | 4,465 | 4,470 | -1.32% | 10,400 | 134億1000万 | +15.47% | 8.38 | 0.44 |
| 03/01 | 4,575 | 4,620 | 4,500 | 4,530 | -0.55% | 6,700 | 135億9000万 | +18.09% | 8.49 | 0.44 |
| 02/29 | 4,605 | 4,620 | 4,555 | 4,555 | -0.44% | 7,200 | 136億6500万 | +19.9% | 8.53 | 0.44 |
| 02/28 | 4,440 | 4,640 | 4,430 | 4,575 | +4.33% | 17,100 | 137億2500万 | +21.64% | 8.57 | 0.45 |
| 02/27 | 4,220 | 4,500 | 4,205 | 4,385 | +11.01% | 54,500 | 131億5500万 | +17.84% | 8.22 | 0.43 |
| 02/26 | 4,050 | 4,050 | 3,900 | 3,950 | -1.13% | 13,500 | 118億5000万 | +7.1% | 7.4 | 0.39 |
| 02/22 | 4,010 | 4,020 | 3,850 | 3,995 | +0.38% | 7,900 | 119億8500万 | +8.83% | 7.49 | 0.39 |
| 02/21 | 3,990 | 4,075 | 3,970 | 3,980 | -0.38% | 14,800 | 119億4000万 | +8.98% | 7.46 | 0.39 |
| 02/20 | 3,950 | 3,995 | 3,950 | 3,995 | +0.76% | 3,200 | 119億8500万 | +9.99% | 7.49 | 0.39 |
| 02/19 | 4,000 | 4,025 | 3,950 | 3,965 | -0.5% | 11,600 | 118億9500万 | +9.86% | 7.43 | 0.39 |
| 02/16 | 3,885 | 4,000 | 3,870 | 3,985 | +3.37% | 17,300 | 119億5500万 | +11.06% | 7.47 | 0.39 |
| 02/15 | 3,905 | 3,905 | 3,840 | 3,855 | -1.28% | 4,100 | 115億6500万 | +8.07% | 7.22 | 0.38 |
| 02/14 | 3,725 | 3,965 | 3,725 | 3,905 | +6.84% | 15,800 | 117億1500万 | +9.94% | 7.32 | 0.38 |
| 02/13 | 3,675 | 3,675 | 3,615 | 3,655 | +2.24% | 4,900 | 109億6500万 | +3.42% | 6.85 | 0.36 |
| 02/09 | 3,550 | 3,575 | 3,520 | 3,575 | +1.27% | 3,200 | 107億2500万 | +1.53% | 6.7 | 0.35 |
| 02/08 | 3,540 | 3,550 | 3,530 | 3,530 | -0.42% | 400 | 105億9000万 | +0.54% | 6.61 | 0.34 |
| 02/07 | 3,505 | 3,545 | 3,505 | 3,545 | +1.29% | 900 | 106億3500万 | +1.34% | 6.64 | 0.35 |
| 02/06 | 3,565 | 3,565 | 3,500 | 3,500 | -1.96% | 4,500 | 105億 | +0.49% | 6.56 | 0.34 |
| 02/05 | 3,585 | 3,585 | 3,570 | 3,570 | -0.14% | 400 | 107億1000万 | +2.88% | 6.69 | 0.35 |
| 02/02 | 3,555 | 3,595 | 3,555 | 3,575 | +1.13% | 2,100 | 107億2500万 | +3.5% | 6.7 | 0.35 |
| 02/01 | 3,510 | 3,555 | 3,510 | 3,535 | +0.71% | 900 | 106億500万 | +2.82% | 6.62 | 0.35 |
| 01/31 | 3,555 | 3,555 | 3,510 | 3,510 | -0.85% | 2,100 | 105億3000万 | +2.48% | 6.58 | 0.34 |
| 01/30 | 3,570 | 3,580 | 3,490 | 3,540 | -0.84% | 8,800 | 106億2000万 | +3.78% | 6.63 | 0.35 |
| 01/29 | 3,505 | 3,570 | 3,435 | 3,570 | +1.13% | 4,800 | 107億1000万 | +5.15% | 6.69 | 0.35 |
| 01/26 | 3,605 | 3,605 | 3,515 | 3,530 | -1.81% | 4,400 | 105億9000万 | +4.53% | 6.61 | 0.34 |
| 01/25 | 3,630 | 3,630 | 3,590 | 3,595 | -0.42% | 1,300 | 107億8500万 | +6.96% | 6.74 | 0.35 |
| 01/24 | 3,630 | 3,635 | 3,610 | 3,610 | +0.28% | 600 | 108億3000万 | +7.95% | 6.76 | 0.35 |
| 01/23 | 3,570 | 3,630 | 3,570 | 3,600 | +0.84% | 3,100 | 108億 | +8.3% | 6.75 | 0.35 |
| 01/22 | 3,540 | 3,585 | 3,540 | 3,570 | +0.42% | 4,500 | 107億1000万 | +7.92% | 6.69 | 0.35 |
| 01/19 | 3,540 | 3,575 | 3,540 | 3,555 | +0.57% | 900 | 106億6500万 | +7.99% | 6.66 | 0.35 |
| 01/18 | 3,525 | 3,540 | 3,500 | 3,535 | +0.28% | 2,300 | 106億500万 | +7.84% | 6.62 | 0.35 |
| 01/17 | 3,480 | 3,530 | 3,480 | 3,525 | +1.73% | 4,500 | 105億7500万 | +8.03% | 6.6 | 0.34 |
| 01/16 | 3,465 | 3,465 | 3,415 | 3,465 | +1.02% | 4,200 | 103億9500万 | +6.58% | 6.49 | 0.34 |
| 01/15 | 3,450 | 3,480 | 3,400 | 3,430 | 0% | 5,500 | 102億9000万 | +5.83% | 6.43 | 0.33 |
| 01/12 | 3,450 | 3,475 | 3,430 | 3,430 | -1.15% | 1,400 | 102億9000万 | +6.16% | 6.43 | 0.33 |
| 01/11 | 3,415 | 3,485 | 3,415 | 3,470 | -0.43% | 1,000 | 104億1000万 | +7.63% | 6.5 | 0.34 |
| 01/10 | 3,430 | 3,490 | 3,430 | 3,485 | +1.16% | 2,500 | 104億5500万 | +8.43% | 6.53 | 0.34 |
| 01/09 | 3,360 | 3,450 | 3,360 | 3,445 | +3.45% | 7,100 | 103億3500万 | +7.69% | 6.46 | 0.34 |
| 01/05 | 3,330 | 3,345 | 3,320 | 3,330 | 0% | 1,700 | 99億9000万 | +4.49% | 6.24 | 0.32 |
| 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 |
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。
