川岸工業（5921）の株価チャート
2024/08/28～2025/01/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 01/29 | 3,615 | 3,615 | 3,600 | 3,600 | 0% | 400 | 108億 | -0.94% | 6.85 | 0.36 |
| 01/28 | 3,615 | 3,615 | 3,600 | 3,600 | +0.7% | 200 | 108億 | -1.07% | 6.85 | 0.36 |
| 01/27 | 3,630 | 3,630 | 3,575 | 3,575 | -0.69% | 1,700 | 107億2500万 | -1.87% | 6.8 | 0.35 |
| 01/24 | 3,600 | 3,605 | 3,600 | 3,600 | 0% | 1,800 | 108億 | -1.32% | 6.85 | 0.36 |
| 01/23 | 3,610 | 3,610 | 3,600 | 3,600 | -0.14% | 800 | 108億 | -1.42% | 6.85 | 0.36 |
| 01/22 | 3,630 | 3,630 | 3,605 | 3,605 | -0.55% | 1,400 | 108億1500万 | -1.39% | 6.86 | 0.36 |
| 01/21 | 3,620 | 3,625 | 3,620 | 3,625 | +0.14% | 500 | 108億7500万 | -0.96% | 6.9 | 0.36 |
| 01/20 | 3,660 | 3,660 | 3,615 | 3,620 | -1.5% | 1,900 | 108億6000万 | -1.17% | 6.89 | 0.36 |
| 01/17 | 3,675 | 3,675 | 3,675 | 3,675 | +1.52% | 300 | 110億2500万 | +0.25% | 6.99 | 0.36 |
| 01/16 | 3,690 | 3,690 | 3,620 | 3,620 | -0.55% | 700 | 108億6000万 | -1.25% | 6.89 | 0.36 |
| 01/15 | 3,695 | 3,695 | 3,640 | 3,640 | 0% | 800 | 109億2000万 | -0.79% | 6.92 | 0.36 |
| 01/14 | 3,655 | 3,655 | 3,640 | 3,640 | -0.82% | 700 | 109億2000万 | -0.87% | 6.92 | 0.36 |
| 01/10 | 3,670 | 3,670 | 3,670 | 3,670 | 0% | 100 | 110億1000万 | -0.14% | 6.98 | 0.36 |
| 01/09 | 3,670 | 3,670 | 3,670 | 3,670 | 0% | 700 | 110億1000万 | -0.16% | 6.98 | 0.36 |
| 01/08 | 3,670 | 3,695 | 3,650 | 3,670 | 0% | 1,500 | 110億1000万 | -0.22% | 6.98 | 0.36 |
| 01/07 | 3,665 | 3,675 | 3,645 | 3,670 | +0.69% | 1,200 | 110億1000万 | -0.3% | 6.98 | 0.36 |
| 01/06 | 3,650 | 3,660 | 3,645 | 3,645 | -0.14% | 800 | 109億3500万 | -1.06% | 6.93 | 0.36 |
| 2024 | ||||||||||
| 12/30 | 3,665 | 3,665 | 3,650 | 3,650 | -0.41% | 200 | 109億5000万 | -0.98% | 6.94 | 0.36 |
| 12/27 | 3,650 | 3,665 | 3,640 | 3,665 | +0.83% | 1,000 | 109億9500万 | -0.62% | 6.97 | 0.36 |
| 12/26 | 3,635 | 3,635 | 3,630 | 3,635 | 0% | 13,000 | 109億500万 | -1.46% | 6.91 | 0.36 |
| 12/25 | 3,640 | 3,645 | 3,635 | 3,635 | +0.14% | 1,200 | 109億500万 | -1.57% | 6.91 | 0.36 |
| 12/24 | 3,630 | 3,645 | 3,630 | 3,630 | -0.55% | 1,400 | 108億9000万 | -1.76% | 6.91 | 0.36 |
| 12/23 | 3,630 | 3,655 | 3,630 | 3,650 | +0.55% | 5,100 | 109億5000万 | -1.35% | 6.94 | 0.36 |
| 12/20 | 3,635 | 3,675 | 3,630 | 3,630 | -0.14% | 3,700 | 108億9000万 | -2.13% | 6.91 | 0.36 |
| 12/19 | 3,710 | 3,710 | 3,635 | 3,635 | -2.28% | 1,700 | 109億500万 | -2.15% | 6.91 | 0.36 |
| 12/17 | 3,720 | 3,720 | 3,700 | 3,720 | +0.4% | 1,000 | 111億6000万 | +0.08% | 7.08 | 0.37 |
| 12/16 | 3,705 | 3,705 | 3,705 | 3,705 | +0.14% | 400 | 111億1500万 | -0.3% | 7.05 | 0.37 |
| 12/13 | 3,710 | 3,710 | 3,695 | 3,700 | 0% | 1,500 | 111億 | -0.43% | 7.04 | 0.37 |
| 12/12 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 400 | 111億 | -0.43% | 7.04 | 0.37 |
| 12/11 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 600 | 111億 | -0.46% | 7.04 | 0.37 |
| 12/10 | 3,690 | 3,700 | 3,690 | 3,700 | 0% | 900 | 111億 | -0.48% | 7.04 | 0.37 |
| 12/09 | 3,690 | 3,700 | 3,690 | 3,700 | +0.27% | 800 | 111億 | -0.48% | 7.04 | 0.37 |
| 12/06 | 3,665 | 3,690 | 3,655 | 3,690 | 0% | 1,500 | 110億7000万 | -0.78% | 7.02 | 0.37 |
| 12/05 | 3,695 | 3,700 | 3,690 | 3,690 | +0.41% | 900 | 110億7000万 | -0.81% | 7.02 | 0.37 |
| 12/04 | 3,740 | 3,740 | 3,675 | 3,675 | -1.08% | 600 | 110億2500万 | -1.34% | 6.99 | 0.36 |
| 12/03 | 3,715 | 3,715 | 3,715 | 3,715 | 0% | 300 | 111億4500万 | -0.16% | 7.07 | 0.37 |
| 12/02 | 3,700 | 3,715 | 3,695 | 3,715 | +0.41% | 2,900 | 111億4500万 | 0% | 7.07 | 0.37 |
| 11/28 | 3,735 | 3,735 | 3,650 | 3,700 | -0.94% | 500 | 111億 | -0.27% | 7.04 | 0.37 |
| 11/27 | 3,740 | 3,740 | 3,700 | 3,735 | -0.13% | 800 | 112億500万 | +0.76% | 7.1 | 0.37 |
| 11/26 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 500 | 112億2000万 | +1.03% | 7.11 | 0.37 |
| 11/25 | 3,765 | 3,765 | 3,720 | 3,740 | +1.22% | 700 | 112億2000万 | +1.08% | 7.11 | 0.37 |
| 11/22 | 3,705 | 3,705 | 3,695 | 3,695 | -0.27% | 300 | 110億8500万 | -0.08% | 7.03 | 0.37 |
| 11/21 | 3,700 | 3,705 | 3,700 | 3,705 | +0.27% | 400 | 111億1500万 | +0.22% | 7.05 | 0.37 |
| 11/20 | 3,755 | 3,755 | 3,695 | 3,695 | -0.67% | 500 | 110億8500万 | -0.03% | 7.03 | 0.37 |
| 11/19 | 3,760 | 3,760 | 3,720 | 3,720 | +0.54% | 700 | 111億6000万 | +0.7% | 7.08 | 0.37 |
| 11/18 | 3,740 | 3,740 | 3,700 | 3,700 | -1.07% | 700 | 111億 | +0.22% | 7.04 | 0.37 |
| 11/15 | 3,805 | 3,805 | 3,715 | 3,740 | -3.48% | 2,300 | 112億2000万 | +1.38% | 7.11 | 0.37 |
| 11/14 | 3,775 | 3,880 | 3,730 | 3,875 | +2.51% | 5,900 | 116億2500万 | +5.21% | 7.37 | 0.38 |
| 11/13 | 3,685 | 3,785 | 3,675 | 3,780 | +2.16% | 2,000 | 113億4000万 | +2.94% | 7.19 | 0.37 |
| 11/12 | 3,685 | 3,700 | 3,685 | 3,700 | +0.41% | 200 | 111億 | +0.93% | 7.04 | 0.37 |
| 11/11 | 3,700 | 3,700 | 3,655 | 3,685 | -0.41% | 900 | 110億5500万 | +0.6% | 7.01 | 0.36 |
| 11/08 | 3,710 | 3,710 | 3,700 | 3,700 | -0.27% | 900 | 111億 | +1.01% | 7.04 | 0.37 |
| 11/07 | 3,715 | 3,715 | 3,710 | 3,710 | 0% | 1,000 | 111億3000万 | +1.31% | 7.06 | 0.37 |
| 11/06 | 3,730 | 3,730 | 3,705 | 3,710 | -0.54% | 300 | 111億3000万 | +1.37% | 7.06 | 0.37 |
| 11/05 | 3,735 | 3,735 | 3,670 | 3,730 | +0.81% | 4,700 | 111億9000万 | +1.97% | 7.1 | 0.37 |
| 11/01 | 3,715 | 3,715 | 3,700 | 3,700 | -0.67% | 600 | 111億 | +1.12% | 7.04 | 0.37 |
| 10/31 | 3,785 | 3,785 | 3,725 | 3,725 | -0.13% | 700 | 111億7500万 | +1.61% | 7.09 | 0.37 |
| 10/30 | 3,815 | 3,815 | 3,725 | 3,730 | -2.23% | 900 | 111億9000万 | +1.63% | 7.1 | 0.37 |
| 10/29 | 3,605 | 3,815 | 3,605 | 3,815 | +7.31% | 7,400 | 114億4500万 | +3.89% | 7.26 | 0.38 |
| 10/28 | 3,565 | 3,565 | 3,555 | 3,555 | -0.28% | 2,200 | 106億6500万 | -3.19% | 6.76 | 0.35 |
| 10/25 | 3,600 | 3,605 | 3,565 | 3,565 | -0.7% | 900 | 106億9500万 | -3.18% | 6.78 | 0.35 |
| 10/24 | 3,625 | 3,625 | 3,580 | 3,590 | -0.97% | 4,600 | 107億7000万 | -2.74% | 6.83 | 0.36 |
| 10/23 | 3,630 | 3,635 | 3,610 | 3,625 | -0.14% | 1,500 | 108億7500万 | -2.03% | 6.9 | 0.36 |
| 10/22 | 3,685 | 3,685 | 3,630 | 3,630 | -1.49% | 900 | 108億9000万 | -2.08% | 6.91 | 0.36 |
| 10/21 | 3,685 | 3,685 | 3,685 | 3,685 | +0.14% | 200 | 110億5500万 | -0.81% | 7.01 | 0.36 |
| 10/18 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 100 | 110億4000万 | -1.08% | 7 | 0.36 |
| 10/17 | 3,730 | 3,730 | 3,680 | 3,680 | 0% | 2,900 | 110億4000万 | -1.23% | 7 | 0.36 |
| 10/16 | 3,655 | 3,680 | 3,650 | 3,680 | +0.82% | 700 | 110億4000万 | -1.34% | 7 | 0.36 |
| 10/15 | 3,700 | 3,700 | 3,650 | 3,650 | -0.41% | 2,800 | 109億5000万 | -2.33% | 6.94 | 0.36 |
| 10/11 | 3,660 | 3,690 | 3,620 | 3,665 | +1.24% | 13,400 | 109億9500万 | -2.19% | 6.97 | 0.36 |
| 10/10 | 3,600 | 3,620 | 3,600 | 3,620 | +0.7% | 400 | 108億6000万 | -3.7% | 6.89 | 0.36 |
| 10/09 | 3,615 | 3,615 | 3,560 | 3,595 | -0.14% | 1,500 | 107億8500万 | -4.82% | 6.84 | 0.36 |
| 10/08 | 3,635 | 3,655 | 3,600 | 3,600 | -0.69% | 1,000 | 108億 | -5.14% | 6.85 | 0.36 |
| 10/07 | 3,665 | 3,675 | 3,625 | 3,625 | -0.14% | 3,100 | 108億7500万 | -4.86% | 6.9 | 0.36 |
| 10/04 | 3,685 | 3,685 | 3,630 | 3,630 | -1.22% | 500 | 108億9000万 | -5.07% | 6.91 | 0.36 |
| 10/03 | 3,695 | 3,695 | 3,635 | 3,675 | 0% | 1,000 | 110億2500万 | -4.25% | 6.99 | 0.36 |
| 10/02 | 3,655 | 3,675 | 3,655 | 3,675 | +0.55% | 600 | 110億2500万 | -4.5% | 6.99 | 0.36 |
| 10/01 | 3,750 | 3,760 | 3,655 | 3,655 | -0.68% | 92,000 | 109億6500万 | -5.31% | 6.95 | 0.36 |
| 09/30 | 3,710 | 3,710 | 3,570 | 3,680 | -1.87% | 16,400 | 110億4000万 | -4.96% | 6.9 | 0.36 |
| 09/27 | 3,710 | 3,845 | 3,710 | 3,750 | -3.35% | 2,800 | 112億5000万 | -3.35% | 7.03 | 0.37 |
| 09/26 | 3,830 | 3,880 | 3,830 | 3,880 | +1.7% | 1,200 | 116億4000万 | -0.18% | 7.27 | 0.38 |
| 09/25 | 3,820 | 3,820 | 3,800 | 3,815 | +0.79% | 400 | 114億4500万 | -1.88% | 7.15 | 0.37 |
| 09/24 | 3,800 | 3,855 | 3,785 | 3,785 | -0.66% | 3,300 | 113億5500万 | -2.75% | 7.09 | 0.37 |
| 09/20 | 3,805 | 3,830 | 3,805 | 3,810 | +0.13% | 1,600 | 114億3000万 | -2.23% | 7.14 | 0.37 |
| 09/19 | 3,800 | 3,835 | 3,785 | 3,805 | +0.13% | 400 | 114億1500万 | -2.49% | 7.13 | 0.37 |
| 09/18 | 3,835 | 3,835 | 3,800 | 3,800 | 0% | 300 | 114億 | -2.59% | 7.12 | 0.37 |
| 09/17 | 3,805 | 3,805 | 3,770 | 3,800 | -0.13% | 800 | 114億 | -2.51% | 7.12 | 0.37 |
| 09/13 | 3,890 | 3,890 | 3,805 | 3,805 | -0.78% | 600 | 114億1500万 | -2.26% | 7.13 | 0.37 |
| 09/12 | 3,870 | 3,870 | 3,820 | 3,835 | +0.92% | 1,200 | 115億500万 | -1.31% | 7.19 | 0.37 |
| 09/11 | 3,825 | 3,825 | 3,775 | 3,800 | -0.65% | 900 | 114億 | -1.94% | 7.12 | 0.37 |
| 09/10 | 3,805 | 3,825 | 3,805 | 3,825 | +0.66% | 1,300 | 114億7500万 | -0.93% | 7.17 | 0.37 |
| 09/09 | 3,800 | 3,800 | 3,750 | 3,800 | -1.43% | 1,100 | 114億 | -0.89% | 7.12 | 0.37 |
| 09/06 | 3,895 | 3,895 | 3,855 | 3,855 | -1.03% | 500 | 115億6500万 | +0.52% | 7.22 | 0.38 |
| 09/05 | 3,880 | 3,950 | 3,880 | 3,895 | -1.39% | 1,400 | 116億8500万 | +1.2% | 7.3 | 0.38 |
| 09/04 | 4,030 | 4,030 | 3,950 | 3,950 | -3.3% | 1,100 | 118億5000万 | +2.23% | 7.4 | 0.39 |
| 09/03 | 4,025 | 4,085 | 4,025 | 4,085 | +0.99% | 300 | 122億5500万 | +5.42% | 7.65 | 0.4 |
| 09/02 | 3,970 | 4,045 | 3,970 | 4,045 | +1.89% | 2,000 | 121億3500万 | +4.12% | 7.58 | 0.39 |
| 08/30 | 3,945 | 3,990 | 3,900 | 3,970 | +0.13% | 900 | 119億1000万 | +1.82% | 7.44 | 0.39 |
| 08/29 | 3,980 | 3,980 | 3,950 | 3,965 | -0.38% | 600 | 118億9500万 | +1.46% | 7.43 | 0.39 |
| 08/28 | 3,945 | 3,980 | 3,900 | 3,980 | +0.89% | 700 | 119億4000万 | +1.53% | 7.46 | 0.39 |
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。
