川岸工業（5921）の株価チャート
2025/04/04～2025/08/29
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 | ||||||||||
| 08/29 | 4,450 | 4,450 | 4,410 | 4,410 | -0.11% | 2,500 | 132億3000万 | +1.66% | 8.39 | 0.42 |
| 08/28 | 4,440 | 4,450 | 4,415 | 4,415 | -0.45% | 300 | 132億4500万 | +2.32% | 8.4 | 0.42 |
| 08/27 | 4,445 | 4,470 | 4,430 | 4,435 | +0.8% | 1,500 | 133億500万 | +3.36% | 8.44 | 0.42 |
| 08/26 | 4,435 | 4,470 | 4,295 | 4,400 | -0.79% | 1,300 | 132億 | +3.07% | 8.37 | 0.42 |
| 08/25 | 4,450 | 4,475 | 4,430 | 4,435 | -0.34% | 5,700 | 133億500万 | +4.38% | 8.44 | 0.42 |
| 08/22 | 4,430 | 4,450 | 4,400 | 4,450 | +0.45% | 1,300 | 133億5000万 | +5.28% | 8.46 | 0.42 |
| 08/21 | 4,390 | 4,440 | 4,390 | 4,430 | +0.91% | 1,600 | 132億9000万 | +5.4% | 8.43 | 0.42 |
| 08/20 | 4,340 | 4,390 | 4,340 | 4,390 | +0.92% | 2,600 | 131億7000万 | +5% | 8.35 | 0.42 |
| 08/19 | 4,335 | 4,350 | 4,315 | 4,350 | +0.81% | 1,600 | 130億5000万 | +4.59% | 8.27 | 0.41 |
| 08/18 | 4,320 | 4,320 | 4,310 | 4,315 | +0.7% | 1,000 | 129億4500万 | +4.28% | 8.21 | 0.41 |
| 08/15 | 4,325 | 4,325 | 4,275 | 4,285 | -0.35% | 1,500 | 128億5500万 | +4.11% | 8.15 | 0.41 |
| 08/14 | 4,350 | 4,350 | 4,285 | 4,300 | -1.15% | 1,600 | 129億 | +5.06% | 8.18 | 0.41 |
| 08/13 | 4,350 | 4,350 | 4,330 | 4,350 | -0.23% | 800 | 130億5000万 | +6.85% | 8.27 | 0.41 |
| 08/12 | 4,365 | 4,365 | 4,330 | 4,360 | -0.11% | 1,400 | 130億8000万 | +7.79% | 8.29 | 0.41 |
| 08/08 | 4,335 | 4,365 | 4,300 | 4,365 | +0.69% | 2,500 | 130億9500万 | +8.61% | 8.3 | 0.41 |
| 08/07 | 4,300 | 4,365 | 4,300 | 4,335 | -0.8% | 1,200 | 130億500万 | +8.51% | 8.25 | 0.41 |
| 08/06 | 4,360 | 4,370 | 4,305 | 4,370 | +0.34% | 1,000 | 131億1000万 | +10.1% | 8.31 | 0.42 |
| 08/05 | 4,355 | 4,355 | 4,320 | 4,355 | +0.81% | 1,300 | 130億6500万 | +10.39% | 8.28 | 0.41 |
| 08/04 | 4,290 | 4,360 | 4,290 | 4,320 | -0.92% | 2,200 | 129億6000万 | +10.18% | 8.22 | 0.41 |
| 08/01 | 4,360 | 4,370 | 4,315 | 4,360 | 0% | 1,400 | 130億8000万 | +11.85% | 8.29 | 0.41 |
| 07/31 | 4,325 | 4,365 | 4,265 | 4,360 | +0.81% | 2,600 | 130億8000万 | +12.57% | 8.29 | 0.41 |
| 07/30 | 4,285 | 4,340 | 4,280 | 4,325 | +0.12% | 3,800 | 129億7500万 | +12.4% | 8.23 | 0.41 |
| 07/29 | 4,370 | 4,400 | 4,260 | 4,320 | +6.14% | 30,900 | 129億6000万 | +13% | 8.22 | 0.41 |
| 07/28 | 3,980 | 4,070 | 3,950 | 4,070 | +3.04% | 4,000 | 122億1000万 | +7.16% | 7.74 | 0.39 |
| 07/25 | 3,895 | 3,950 | 3,895 | 3,950 | +3.13% | 3,400 | 118億5000万 | +4.41% | 7.51 | 0.38 |
| 07/24 | 3,830 | 3,830 | 3,830 | 3,830 | +0.39% | 100 | 114億9000万 | +1.46% | 7.29 | 0.36 |
| 07/23 | 3,900 | 3,940 | 3,810 | 3,815 | -2.05% | 1,100 | 114億4500万 | +1.25% | 7.26 | 0.36 |
| 07/22 | 3,895 | 3,895 | 3,895 | 3,895 | 0% | 200 | 116億8500万 | +3.54% | 7.41 | 0.37 |
| 07/18 | 3,930 | 3,935 | 3,895 | 3,895 | +0.13% | 800 | 116億8500万 | +3.78% | 7.41 | 0.37 |
| 07/17 | 3,865 | 3,890 | 3,830 | 3,890 | +1.04% | 1,700 | 116億7000万 | +3.87% | 7.4 | 0.37 |
| 07/16 | 3,875 | 3,875 | 3,850 | 3,850 | -0.65% | 1,000 | 115億5000万 | +3% | 7.32 | 0.37 |
| 07/15 | 3,875 | 3,875 | 3,875 | 3,875 | +0.91% | 400 | 116億2500万 | +3.86% | 7.37 | 0.37 |
| 07/14 | 3,805 | 3,845 | 3,800 | 3,840 | +0.39% | 1,600 | 115億2000万 | +3.11% | 7.3 | 0.37 |
| 07/11 | 3,760 | 3,825 | 3,760 | 3,825 | +2% | 2,600 | 114億7500万 | +2.91% | 7.28 | 0.36 |
| 07/09 | 3,740 | 3,750 | 3,740 | 3,750 | +0.54% | 700 | 112億5000万 | +1.02% | 7.13 | 0.36 |
| 07/08 | 3,730 | 3,730 | 3,730 | 3,730 | -0.27% | 100 | 111億9000万 | +0.54% | 7.1 | 0.35 |
| 07/07 | 3,730 | 3,740 | 3,730 | 3,740 | +0.81% | 200 | 112億2000万 | +0.84% | 7.11 | 0.36 |
| 07/04 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 100 | 111億3000万 | +0.08% | 7.06 | 0.35 |
| 07/03 | 3,710 | 3,715 | 3,710 | 3,710 | -0.93% | 500 | 111億3000万 | +0.08% | 7.06 | 0.35 |
| 07/02 | 3,740 | 3,755 | 3,740 | 3,745 | +1.08% | 1,200 | 112億3500万 | +1.05% | 7.12 | 0.36 |
| 07/01 | 3,705 | 3,705 | 3,705 | 3,705 | -1.2% | 300 | 111億1500万 | +0.11% | 7.05 | 0.35 |
| 06/30 | 3,770 | 3,770 | 3,750 | 3,750 | -0.53% | 900 | 112億5000万 | +1.35% | 7.13 | 0.36 |
| 06/27 | 3,735 | 3,790 | 3,735 | 3,770 | +0.94% | 1,300 | 113億1000万 | +1.97% | 7.17 | 0.36 |
| 06/26 | 3,740 | 3,740 | 3,735 | 3,735 | -0.4% | 44,000 | 112億500万 | +1.16% | 7.1 | 0.36 |
| 06/25 | 3,725 | 3,750 | 3,725 | 3,750 | +0.67% | 600 | 112億5000万 | +1.6% | 7.13 | 0.36 |
| 06/24 | 3,725 | 3,725 | 3,725 | 3,725 | +0.68% | 200 | 111億7500万 | +0.98% | 7.09 | 0.35 |
| 06/23 | 3,700 | 3,705 | 3,700 | 3,700 | 0% | 1,100 | 111億 | +0.19% | 7.04 | 0.35 |
| 06/20 | 3,700 | 3,710 | 3,665 | 3,700 | 0% | 3,900 | 111億 | +0.22% | 7.04 | 0.35 |
| 06/19 | 3,700 | 3,705 | 3,645 | 3,700 | -0.94% | 1,300 | 111億 | +0.24% | 7.04 | 0.35 |
| 06/18 | 3,700 | 3,735 | 3,700 | 3,735 | +2.05% | 2,200 | 112億500万 | +1.22% | 7.1 | 0.36 |
| 06/17 | 3,700 | 3,715 | 3,660 | 3,660 | -0.27% | 600 | 109億8000万 | -0.76% | 6.96 | 0.35 |
| 06/16 | 3,665 | 3,670 | 3,665 | 3,670 | +0.41% | 600 | 110億1000万 | -0.49% | 6.98 | 0.35 |
| 06/13 | 3,740 | 3,740 | 3,655 | 3,655 | -1.22% | 700 | 109億6500万 | -0.92% | 6.95 | 0.35 |
| 06/12 | 3,775 | 3,775 | 3,700 | 3,700 | -0.4% | 800 | 111億 | +0.3% | 7.04 | 0.35 |
| 06/11 | 3,680 | 3,715 | 3,680 | 3,715 | +0.95% | 1,700 | 111億4500万 | +0.84% | 7.07 | 0.35 |
| 06/10 | 3,705 | 3,720 | 3,680 | 3,680 | -0.54% | 500 | 110億4000万 | -0.03% | 7 | 0.35 |
| 06/09 | 3,680 | 3,705 | 3,680 | 3,700 | +0.68% | 2,600 | 111億 | +0.6% | 7.04 | 0.35 |
| 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 |
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。
