川岸工業（5921）の株価チャート
2025/01/07～2025/06/06
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 | ||||||||||
| 06/06 | 3,700 | 3,705 | 3,675 | 3,675 | -0.14% | 5,500 | 110億2500万 | -0.08% | 6.99 | 0.35 |
| 06/05 | 3,680 | 3,680 | 3,680 | 3,680 | -0.81% | 200 | 110億4000万 | +0.03% | 7 | 0.35 |
| 06/04 | 3,760 | 3,760 | 3,700 | 3,710 | +0.27% | 700 | 111億3000万 | +0.9% | 7.06 | 0.35 |
| 06/03 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 111億 | +0.84% | 7.04 | 0.35 |
| 06/02 | 3,700 | 3,700 | 3,670 | 3,700 | 0% | 1,100 | 111億 | +1.07% | 7.04 | 0.35 |
| 05/30 | 3,685 | 3,750 | 3,685 | 3,700 | +0.54% | 900 | 111億 | +1.29% | 7.04 | 0.35 |
| 05/29 | 3,650 | 3,680 | 3,650 | 3,680 | +1.1% | 700 | 110億4000万 | +0.96% | 7 | 0.35 |
| 05/28 | 3,605 | 3,685 | 3,605 | 3,640 | -0.68% | 800 | 109億2000万 | +0.08% | 6.92 | 0.35 |
| 05/27 | 3,665 | 3,665 | 3,655 | 3,665 | -0.27% | 1,400 | 109億9500万 | +0.91% | 6.97 | 0.35 |
| 05/26 | 3,640 | 3,675 | 3,640 | 3,675 | +0.68% | 900 | 110億2500万 | +1.35% | 6.99 | 0.35 |
| 05/23 | 3,675 | 3,675 | 3,650 | 3,650 | -1.48% | 500 | 109億5000万 | +0.91% | 6.94 | 0.35 |
| 05/22 | 3,705 | 3,705 | 3,705 | 3,705 | -0.27% | 300 | 111億1500万 | +2.55% | 7.05 | 0.35 |
| 05/21 | 3,745 | 3,745 | 3,710 | 3,715 | -2.62% | 1,200 | 111億4500万 | +3.08% | 7.07 | 0.35 |
| 05/20 | 3,640 | 3,815 | 3,640 | 3,815 | +3.81% | 600 | 114億4500万 | +6.09% | 7.26 | 0.36 |
| 05/19 | 3,740 | 3,740 | 3,640 | 3,675 | +0.14% | 800 | 110億2500万 | +2.48% | 6.99 | 0.35 |
| 05/16 | 3,725 | 3,725 | 3,670 | 3,670 | -0.14% | 400 | 110億1000万 | +2.57% | 6.98 | 0.35 |
| 05/15 | 3,740 | 3,745 | 3,675 | 3,675 | -0.41% | 2,700 | 110億2500万 | +2.91% | 6.99 | 0.35 |
| 05/14 | 3,620 | 3,690 | 3,620 | 3,690 | +1.1% | 500 | 110億7000万 | +3.8% | 7.02 | 0.35 |
| 05/13 | 3,630 | 3,710 | 3,630 | 3,650 | -1.22% | 500 | 109億5000万 | +2.9% | 6.94 | 0.35 |
| 05/12 | 3,655 | 3,700 | 3,655 | 3,695 | +1.09% | 2,200 | 110億8500万 | +4.11% | 7.03 | 0.35 |
| 05/09 | 3,585 | 3,655 | 3,585 | 3,655 | +1.81% | 3,300 | 109億6500万 | +2.93% | 6.95 | 0.35 |
| 05/08 | 3,630 | 3,630 | 3,590 | 3,590 | -1.1% | 700 | 107億7000万 | +0.96% | 6.83 | 0.34 |
| 05/07 | 3,630 | 3,630 | 3,600 | 3,630 | +0.28% | 1,000 | 108億9000万 | +1.91% | 6.91 | 0.35 |
| 05/02 | 3,650 | 3,650 | 3,580 | 3,620 | -2.16% | 400 | 108億6000万 | +1.49% | 6.89 | 0.34 |
| 05/01 | 3,715 | 3,715 | 3,675 | 3,700 | 0% | 800 | 111億 | +3.58% | 7.04 | 0.35 |
| 04/30 | 3,560 | 3,700 | 3,560 | 3,700 | +2.35% | 2,400 | 111億 | +3.53% | 7.04 | 0.35 |
| 04/28 | 3,535 | 3,630 | 3,520 | 3,615 | +2.7% | 6,300 | 108億4500万 | +1.12% | 6.88 | 0.34 |
| 04/25 | 3,500 | 3,635 | 3,500 | 3,520 | +0.57% | 1,400 | 105億6000万 | -1.73% | 6.7 | 0.33 |
| 04/24 | 3,490 | 3,500 | 3,475 | 3,500 | +0.43% | 3,100 | 105億 | -2.53% | 6.66 | 0.33 |
| 04/23 | 3,500 | 3,505 | 3,485 | 3,485 | -0.85% | 900 | 104億5500万 | -3.25% | 6.63 | 0.33 |
| 04/22 | 3,465 | 3,515 | 3,465 | 3,515 | +1.44% | 600 | 105億4500万 | -2.74% | 6.69 | 0.33 |
| 04/21 | 3,465 | 3,470 | 3,465 | 3,465 | -1.98% | 700 | 103億9500万 | -4.36% | 6.59 | 0.33 |
| 04/18 | 3,500 | 3,550 | 3,465 | 3,535 | +0.71% | 3,100 | 106億500万 | -2.75% | 6.72 | 0.34 |
| 04/17 | 3,515 | 3,515 | 3,510 | 3,510 | +1.74% | 500 | 105億3000万 | -3.62% | 6.68 | 0.33 |
| 04/16 | 3,545 | 3,545 | 3,450 | 3,450 | -2.4% | 1,600 | 103億5000万 | -5.48% | 6.56 | 0.33 |
| 04/15 | 3,535 | 3,535 | 3,535 | 3,535 | +1% | 300 | 106億500万 | -3.42% | 6.72 | 0.34 |
| 04/14 | 3,515 | 3,515 | 3,500 | 3,500 | -0.14% | 1,000 | 105億 | -4.61% | 6.66 | 0.33 |
| 04/11 | 3,505 | 3,505 | 3,505 | 3,505 | -1.41% | 300 | 105億1500万 | -4.7% | 6.67 | 0.33 |
| 04/10 | 3,600 | 3,600 | 3,555 | 3,555 | +1.72% | 200 | 106億6500万 | -3.58% | 6.76 | 0.34 |
| 04/09 | 3,485 | 3,500 | 3,420 | 3,495 | +0.29% | 1,100 | 104億8500万 | -5.39% | 6.65 | 0.33 |
| 04/08 | 3,370 | 3,485 | 3,370 | 3,485 | +6.74% | 2,600 | 104億5500万 | -5.91% | 6.63 | 0.33 |
| 04/07 | 3,430 | 3,430 | 3,175 | 3,265 | -6.71% | 4,100 | 97億9500万 | -12.09% | 6.21 | 0.31 |
| 04/04 | 3,680 | 3,680 | 3,500 | 3,500 | -5.41% | 3,000 | 105億 | -6.27% | 6.66 | 0.33 |
| 04/03 | 3,710 | 3,715 | 3,700 | 3,700 | -0.94% | 1,300 | 111億 | -1.2% | 7.04 | 0.35 |
| 04/02 | 3,770 | 3,770 | 3,725 | 3,735 | -1.58% | 400 | 112億500万 | -0.37% | 7.1 | 0.36 |
| 04/01 | 3,750 | 3,795 | 3,750 | 3,795 | +1.47% | 500 | 113億8500万 | +1.23% | 7.22 | 0.36 |
| 03/31 | 3,750 | 3,750 | 3,710 | 3,740 | -0.27% | 500 | 112億2000万 | -0.19% | 7.11 | 0.37 |
| 03/28 | 3,715 | 3,750 | 3,715 | 3,750 | 0% | 300 | 112億5000万 | +0.08% | 7.13 | 0.37 |
| 03/27 | 3,740 | 3,750 | 3,740 | 3,750 | +0.27% | 400 | 112億5000万 | +0.11% | 7.13 | 0.37 |
| 03/26 | 3,740 | 3,740 | 3,740 | 3,740 | +0.13% | 1,000 | 112億2000万 | -0.13% | 7.11 | 0.37 |
| 03/25 | 3,775 | 3,775 | 3,735 | 3,735 | -1.19% | 400 | 112億500万 | -0.27% | 7.1 | 0.37 |
| 03/24 | 3,745 | 3,785 | 3,745 | 3,780 | +0.8% | 1,300 | 113億4000万 | +0.93% | 7.19 | 0.37 |
| 03/21 | 3,775 | 3,775 | 3,750 | 3,750 | -0.79% | 1,800 | 112億5000万 | +0.19% | 7.13 | 0.37 |
| 03/19 | 3,705 | 3,780 | 3,705 | 3,780 | +0.13% | 1,600 | 113億4000万 | +1.04% | 7.19 | 0.37 |
| 03/18 | 3,805 | 3,805 | 3,775 | 3,775 | +1.07% | 300 | 113億2500万 | +0.99% | 7.18 | 0.37 |
| 03/17 | 3,795 | 3,805 | 3,735 | 3,735 | -0.93% | 1,100 | 112億500万 | 0% | 7.1 | 0.37 |
| 03/14 | 3,720 | 3,770 | 3,720 | 3,770 | +1.21% | 2,900 | 113億1000万 | +0.96% | 7.17 | 0.37 |
| 03/13 | 3,725 | 3,725 | 3,725 | 3,725 | +0.68% | 1,100 | 111億7500万 | -0.16% | 7.09 | 0.37 |
| 03/12 | 3,705 | 3,705 | 3,700 | 3,700 | -0.27% | 1,500 | 111億 | -0.78% | 7.04 | 0.37 |
| 03/11 | 3,725 | 3,725 | 3,700 | 3,710 | -1.07% | 1,600 | 111億3000万 | -0.4% | 7.06 | 0.37 |
| 03/10 | 3,730 | 3,750 | 3,730 | 3,750 | +0.67% | 600 | 112億5000万 | +0.81% | 7.13 | 0.37 |
| 03/07 | 3,750 | 3,750 | 3,725 | 3,725 | -0.13% | 200 | 111億7500万 | +0.3% | 7.09 | 0.37 |
| 03/06 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 400 | 111億9000万 | +0.59% | 7.1 | 0.37 |
| 03/05 | 3,730 | 3,730 | 3,730 | 3,730 | -0.13% | 300 | 111億9000万 | +0.73% | 7.1 | 0.37 |
| 03/04 | 3,765 | 3,765 | 3,735 | 3,735 | -0.4% | 400 | 112億500万 | +1% | 7.1 | 0.37 |
| 03/03 | 3,725 | 3,750 | 3,725 | 3,750 | -0.53% | 400 | 112億5000万 | +1.54% | 7.13 | 0.37 |
| 02/27 | 3,775 | 3,775 | 3,770 | 3,770 | -0.13% | 600 | 113億1000万 | +2.22% | 7.17 | 0.37 |
| 02/26 | 3,775 | 3,775 | 3,775 | 3,775 | -0.66% | 500 | 113億2500万 | +2.53% | 7.18 | 0.37 |
| 02/25 | 3,765 | 3,805 | 3,765 | 3,800 | +2.01% | 3,700 | 114億 | +3.32% | 7.23 | 0.38 |
| 02/21 | 3,785 | 3,785 | 3,710 | 3,725 | -0.53% | 1,900 | 111億7500万 | +1.47% | 7.09 | 0.37 |
| 02/19 | 3,725 | 3,745 | 3,710 | 3,745 | +0.27% | 600 | 112億3500万 | +2.13% | 7.12 | 0.37 |
| 02/18 | 3,730 | 3,750 | 3,730 | 3,735 | +0.13% | 1,800 | 112億500万 | +1.97% | 7.1 | 0.37 |
| 02/17 | 3,735 | 3,740 | 3,730 | 3,730 | -0.13% | 1,100 | 111億9000万 | +1.91% | 7.1 | 0.37 |
| 02/14 | 3,735 | 3,740 | 3,730 | 3,735 | +0.13% | 1,300 | 112億500万 | +2.1% | 7.1 | 0.37 |
| 02/13 | 3,735 | 3,735 | 3,705 | 3,730 | -0.13% | 600 | 111億9000万 | +2.05% | 7.1 | 0.37 |
| 02/12 | 3,735 | 3,735 | 3,720 | 3,735 | 0% | 400 | 112億500万 | +2.24% | 7.1 | 0.37 |
| 02/10 | 3,700 | 3,745 | 3,700 | 3,735 | +0.95% | 900 | 112億500万 | +2.36% | 7.1 | 0.37 |
| 02/07 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 3,500 | 111億 | +1.48% | 7.04 | 0.37 |
| 02/06 | 3,700 | 3,700 | 3,700 | 3,700 | +0.27% | 1,200 | 111億 | +1.51% | 7.04 | 0.37 |
| 02/05 | 3,835 | 3,835 | 3,685 | 3,690 | -0.81% | 3,900 | 110億7000万 | +1.32% | 7.02 | 0.37 |
| 02/04 | 3,710 | 3,740 | 3,695 | 3,720 | +0.68% | 25,500 | 111億6000万 | +2.2% | 7.08 | 0.37 |
| 02/03 | 3,705 | 3,725 | 3,695 | 3,695 | +0.41% | 3,500 | 110億8500万 | +1.62% | 7.03 | 0.37 |
| 01/31 | 3,610 | 3,680 | 3,605 | 3,680 | +2.51% | 700 | 110億4000万 | +1.27% | 7 | 0.36 |
| 01/30 | 3,590 | 3,590 | 3,590 | 3,590 | -0.28% | 200 | 107億7000万 | -1.16% | 6.83 | 0.36 |
| 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 |
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。
