川岸工業（5921）の株価チャート
2024/04/02～2024/08/28
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 | ||||||||||
| 08/28 | 3,945 | 3,980 | 3,900 | 3,980 | +0.89% | 700 | 119億4000万 | +1.53% | 7.46 | 0.39 |
| 08/27 | 3,950 | 3,955 | 3,945 | 3,945 | -0.63% | 1,600 | 118億3500万 | +0.31% | 7.39 | 0.39 |
| 08/26 | 3,960 | 3,980 | 3,955 | 3,970 | +0.25% | 1,400 | 119億1000万 | +0.61% | 7.44 | 0.39 |
| 08/23 | 3,915 | 3,960 | 3,885 | 3,960 | +2.33% | 2,100 | 118億8000万 | +0.03% | 7.42 | 0.39 |
| 08/22 | 3,920 | 3,935 | 3,870 | 3,870 | -1.28% | 500 | 116億1000万 | -2.59% | 7.25 | 0.38 |
| 08/21 | 3,915 | 3,920 | 3,885 | 3,920 | +0.13% | 1,100 | 117億6000万 | -1.8% | 7.35 | 0.38 |
| 08/20 | 3,915 | 3,915 | 3,900 | 3,915 | +0.26% | 1,800 | 117億4500万 | -2.32% | 7.34 | 0.38 |
| 08/19 | 3,945 | 3,945 | 3,905 | 3,905 | -0.51% | 3,400 | 117億1500万 | -2.93% | 7.32 | 0.38 |
| 08/16 | 3,985 | 3,995 | 3,895 | 3,925 | -0.13% | 6,300 | 117億7500万 | -2.8% | 7.35 | 0.38 |
| 08/15 | 3,835 | 3,935 | 3,830 | 3,930 | +3.83% | 4,500 | 117億9000万 | -2.99% | 7.36 | 0.38 |
| 08/14 | 3,715 | 3,800 | 3,705 | 3,785 | +2.16% | 20,000 | 113億5500万 | -6.89% | 7.09 | 0.37 |
| 08/13 | 3,680 | 3,795 | 3,675 | 3,705 | +0.68% | 4,600 | 111億1500万 | -9.3% | 6.94 | 0.36 |
| 08/09 | 3,700 | 3,720 | 3,680 | 3,680 | +1.38% | 5,600 | 110億4000万 | -10.42% | 6.9 | 0.36 |
| 08/08 | 3,555 | 3,630 | 3,555 | 3,630 | +2.11% | 500 | 108億9000万 | -12.15% | 6.8 | 0.35 |
| 08/07 | 3,380 | 3,600 | 3,380 | 3,555 | +3.04% | 17,400 | 106億6500万 | -14.5% | 6.66 | 0.35 |
| 08/06 | 3,445 | 3,520 | 3,435 | 3,450 | +8.83% | 6,200 | 103億5000万 | -17.62% | 6.46 | 0.34 |
| 08/05 | 3,695 | 3,695 | 3,170 | 3,170 | -17.12% | 7,000 | 95億1000万 | -24.9% | 5.94 | 0.31 |
| 08/02 | 4,155 | 4,155 | 3,825 | 3,825 | -8.82% | 8,900 | 114億7500万 | -10.32% | 7.17 | 0.37 |
| 08/01 | 4,280 | 4,280 | 4,160 | 4,195 | -1.99% | 400 | 125億8500万 | -2.1% | 7.86 | 0.41 |
| 07/31 | 4,220 | 4,285 | 4,220 | 4,280 | +1.42% | 1,700 | 128億4000万 | -0.23% | 8.02 | 0.42 |
| 07/30 | 4,320 | 4,320 | 4,200 | 4,220 | -2.31% | 3,800 | 126億6000万 | -1.65% | 7.91 | 0.41 |
| 07/29 | 4,370 | 4,370 | 4,280 | 4,320 | -1.82% | 9,600 | 129億6000万 | +0.56% | 8.09 | 0.42 |
| 07/26 | 4,225 | 4,400 | 4,225 | 4,400 | +4.51% | 13,200 | 132億 | +2.42% | 8.24 | 0.43 |
| 07/25 | 4,200 | 4,215 | 4,155 | 4,210 | -1.17% | 3,400 | 126億3000万 | -1.93% | 7.89 | 0.41 |
| 07/24 | 4,315 | 4,315 | 4,255 | 4,260 | -0.81% | 4,400 | 127億8000万 | -0.84% | 7.98 | 0.42 |
| 07/23 | 4,290 | 4,315 | 4,290 | 4,295 | +0.35% | 1,600 | 128億8500万 | -0.07% | 8.05 | 0.42 |
| 07/22 | 4,280 | 4,310 | 4,270 | 4,280 | 0% | 3,100 | 128億4000万 | -0.49% | 8.02 | 0.42 |
| 07/19 | 4,300 | 4,300 | 4,275 | 4,280 | -0.7% | 1,000 | 128億4000万 | -0.51% | 8.02 | 0.42 |
| 07/18 | 4,340 | 4,340 | 4,310 | 4,310 | -0.81% | 200 | 129億3000万 | +0.12% | 8.08 | 0.42 |
| 07/17 | 4,355 | 4,355 | 4,340 | 4,345 | +0.58% | 600 | 130億3500万 | +0.91% | 8.14 | 0.42 |
| 07/16 | 4,335 | 4,335 | 4,305 | 4,320 | +0.47% | 1,000 | 129億6000万 | +0.35% | 8.09 | 0.42 |
| 07/12 | 4,280 | 4,300 | 4,275 | 4,300 | +0.58% | 2,000 | 129億 | -0.12% | 8.06 | 0.42 |
| 07/11 | 4,270 | 4,275 | 4,270 | 4,275 | +0.23% | 300 | 128億2500万 | -0.67% | 8.01 | 0.42 |
| 07/10 | 4,280 | 4,280 | 4,265 | 4,265 | -0.23% | 400 | 127億9500万 | -0.93% | 7.99 | 0.42 |
| 07/09 | 4,285 | 4,285 | 4,275 | 4,275 | 0% | 400 | 128億2500万 | -0.74% | 8.01 | 0.42 |
| 07/08 | 4,285 | 4,285 | 4,275 | 4,275 | -0.12% | 300 | 128億2500万 | -0.77% | 8.01 | 0.42 |
| 07/05 | 4,275 | 4,280 | 4,275 | 4,280 | +0.12% | 2,100 | 128億4000万 | -0.67% | 8.02 | 0.42 |
| 07/04 | 4,280 | 4,280 | 4,270 | 4,275 | -0.12% | 2,500 | 128億2500万 | -0.86% | 8.01 | 0.42 |
| 07/03 | 4,305 | 4,305 | 4,270 | 4,280 | -0.58% | 4,200 | 128億4000万 | -0.83% | 8.02 | 0.42 |
| 07/02 | 4,280 | 4,305 | 4,280 | 4,305 | +0.58% | 2,900 | 129億1500万 | -0.37% | 8.07 | 0.42 |
| 07/01 | 4,285 | 4,305 | 4,280 | 4,280 | +0.12% | 500 | 128億4000万 | -1.06% | 8.02 | 0.42 |
| 06/28 | 4,325 | 4,330 | 4,275 | 4,275 | -1.04% | 1,600 | 128億2500万 | -1.32% | 8.01 | 0.42 |
| 06/27 | 4,330 | 4,330 | 4,280 | 4,320 | +0.12% | 500 | 129億6000万 | -0.41% | 8.09 | 0.42 |
| 06/26 | 4,325 | 4,325 | 4,315 | 4,315 | -0.23% | 400 | 129億4500万 | -0.62% | 8.09 | 0.42 |
| 06/25 | 4,325 | 4,325 | 4,325 | 4,325 | -0.12% | 200 | 129億7500万 | -0.51% | 8.1 | 0.42 |
| 06/21 | 4,320 | 4,335 | 4,290 | 4,330 | +0.23% | 2,600 | 129億9000万 | -0.51% | 8.11 | 0.42 |
| 06/20 | 4,320 | 4,320 | 4,320 | 4,320 | 0% | 100 | 129億6000万 | -0.8% | 8.09 | 0.42 |
| 06/19 | 4,305 | 4,365 | 4,295 | 4,320 | +0.82% | 1,000 | 129億6000万 | -0.92% | 8.09 | 0.42 |
| 06/18 | 4,355 | 4,355 | 4,285 | 4,285 | -0.81% | 2,500 | 128億5500万 | -1.83% | 8.03 | 0.42 |
| 06/17 | 4,370 | 4,370 | 4,320 | 4,320 | -1.14% | 700 | 129億6000万 | -1.23% | 8.09 | 0.42 |
| 06/14 | 4,380 | 4,380 | 4,370 | 4,370 | +1.27% | 700 | 131億1000万 | -0.23% | 8.19 | 0.43 |
| 06/13 | 4,335 | 4,335 | 4,300 | 4,315 | -0.46% | 1,000 | 129億4500万 | -1.57% | 8.09 | 0.42 |
| 06/12 | 4,335 | 4,335 | 4,335 | 4,335 | -0.34% | 100 | 130億500万 | -1.28% | 8.12 | 0.42 |
| 06/11 | 4,320 | 4,350 | 4,320 | 4,350 | +0.69% | 200 | 130億5000万 | -1.11% | 8.15 | 0.42 |
| 06/10 | 4,310 | 4,320 | 4,310 | 4,320 | +0.23% | 200 | 129億6000万 | -1.93% | 8.09 | 0.42 |
| 06/07 | 4,350 | 4,350 | 4,305 | 4,310 | +0.58% | 1,300 | 129億3000万 | -2.25% | 8.08 | 0.42 |
| 06/05 | 4,285 | 4,285 | 4,285 | 4,285 | -0.35% | 100 | 128億5500万 | -2.92% | 8.03 | 0.42 |
| 06/04 | 4,305 | 4,360 | 4,300 | 4,300 | 0% | 1,800 | 129億 | -2.76% | 8.06 | 0.42 |
| 06/03 | 4,350 | 4,350 | 4,300 | 4,300 | 0% | 1,000 | 129億 | -2.96% | 8.06 | 0.42 |
| 05/31 | 4,300 | 4,365 | 4,295 | 4,300 | 0% | 1,100 | 129億 | -3.11% | 8.06 | 0.42 |
| 05/30 | 4,375 | 4,375 | 4,300 | 4,300 | -1.71% | 5,200 | 129億 | -3.31% | 8.06 | 0.42 |
| 05/29 | 4,375 | 4,375 | 4,375 | 4,375 | 0% | 600 | 131億2500万 | -1.73% | 8.2 | 0.43 |
| 05/28 | 4,400 | 4,435 | 4,365 | 4,375 | -0.57% | 700 | 131億2500万 | -1.73% | 8.2 | 0.43 |
| 05/27 | 4,430 | 4,430 | 4,400 | 4,400 | -0.68% | 2,200 | 132億 | -1.26% | 8.24 | 0.43 |
| 05/24 | 4,415 | 4,465 | 4,415 | 4,430 | +0.34% | 1,300 | 132億9000万 | -0.65% | 8.3 | 0.43 |
| 05/23 | 4,475 | 4,475 | 4,400 | 4,415 | -0.56% | 1,900 | 132億4500万 | -1.01% | 8.27 | 0.43 |
| 05/22 | 4,440 | 4,440 | 4,440 | 4,440 | +0.34% | 700 | 133億2000万 | -0.56% | 8.32 | 0.43 |
| 05/21 | 4,425 | 4,455 | 4,415 | 4,425 | 0% | 2,000 | 132億7500万 | -0.96% | 8.29 | 0.43 |
| 05/20 | 4,445 | 4,460 | 4,420 | 4,425 | -0.45% | 1,500 | 132億7500万 | -1.05% | 8.29 | 0.43 |
| 05/17 | 4,475 | 4,475 | 4,415 | 4,445 | +0.68% | 1,300 | 133億3500万 | -0.67% | 8.33 | 0.43 |
| 05/16 | 4,440 | 4,450 | 4,400 | 4,415 | -0.56% | 17,800 | 132億4500万 | -1.38% | 8.27 | 0.43 |
| 05/15 | 4,445 | 4,465 | 4,410 | 4,440 | -0.11% | 2,000 | 133億2000万 | -0.89% | 8.32 | 0.43 |
| 05/14 | 4,515 | 4,515 | 4,370 | 4,445 | -1.55% | 5,700 | 133億3500万 | -0.83% | 8.33 | 0.43 |
| 05/13 | 4,450 | 4,515 | 4,405 | 4,515 | +1.01% | 2,100 | 135億4500万 | +0.58% | 8.46 | 0.44 |
| 05/10 | 4,470 | 4,470 | 4,470 | 4,470 | 0% | 900 | 134億1000万 | -0.42% | 8.38 | 0.44 |
| 05/09 | 4,490 | 4,515 | 4,445 | 4,470 | -0.45% | 2,400 | 134億1000万 | -0.51% | 8.38 | 0.44 |
| 05/08 | 4,530 | 4,530 | 4,485 | 4,490 | -0.88% | 1,000 | 134億7000万 | -0.22% | 8.41 | 0.44 |
| 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 |
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。
