5966 京都機械工具

時価総額

2024/02/01

2023/08/29～2024/02/01

株価＆時価総額の推移

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
02/01	2,380	2,390	2,380	2,390	+2.22%	800	59億2106万	+3.33%	9.27	0.5
01/31	2,338	2,338	2,338	2,338	0%	100	57億9224万	+1.26%	9.07	0.49
01/30	2,375	2,386	2,338	2,338	-1.76%	1,100	57億9224万	+1.3%	9.07	0.49
01/29	2,390	2,391	2,363	2,380	-0.83%	800	58億9629万	+3.16%	9.23	0.5
01/26	2,394	2,400	2,343	2,400	+0.84%	1,000	59億4584万	+4.17%	9.31	0.5
01/25	2,366	2,400	2,366	2,380	+1.62%	900	58億9629万	+3.43%	9.23	0.5
01/24	2,342	2,342	2,342	2,342	-0.97%	100	58億215万	+1.83%	9.08	0.49
01/23	2,358	2,365	2,335	2,365	+1.55%	600	58億5913万	+2.83%	9.17	0.49
01/22	2,330	2,330	2,329	2,329	+1.26%	200	57億6994万	+1.26%	9.03	0.48
01/19	2,300	2,300	2,300	2,300	+0.39%	1,200	56億9810万	-0.13%	8.92	0.48
01/18	2,310	2,333	2,291	2,291	-0.39%	400	56億7580万	-0.69%	8.88	0.48
01/17	2,300	2,300	2,300	2,300	0%	100	56億9810万	-0.43%	8.92	0.48
01/16	2,324	2,324	2,300	2,300	-0.65%	2,000	56億9810万	-0.56%	8.92	0.48
01/15	2,324	2,364	2,310	2,315	-0.39%	2,100	57億3526万	-0.09%	8.98	0.48
01/12	2,332	2,370	2,324	2,324	+1.89%	1,600	57億5755万	+0.17%	9.01	0.48
01/11	2,286	2,299	2,260	2,281	-0.04%	900	56億5102万	-1.81%	8.85	0.47
01/10	2,268	2,296	2,268	2,282	-0.09%	1,200	56億5350万	-1.85%	8.85	0.47
01/09	2,297	2,325	2,284	2,284	-0.57%	300	56億5846万	-1.76%	8.86	0.48
01/05	2,297	2,297	2,264	2,297	+2.23%	300	56億9066万	-1.2%	8.91	0.48
01/04	2,240	2,290	2,240	2,247	-1.75%	300	55億6679万	-3.44%	8.71	0.47
2023
12/28	2,280	2,287	2,237	2,287	+0.04%	700	56億6589万	-1.93%	8.87	0.48
12/27	2,240	2,287	2,237	2,286	+2.19%	500	56億6341万	-2.06%	8.86	0.48
12/26	2,245	2,245	2,237	2,237	+0.04%	800	55億4202万	-4.2%	8.67	0.47
12/25	2,278	2,278	2,231	2,236	-2.49%	1,300	55億3954万	-4.49%	8.67	0.47
12/22	2,279	2,293	2,278	2,293	-0.3%	800	56億8075万	-2.26%	8.89	0.48
12/21	2,305	2,305	2,300	2,300	-0.17%	300	56億9810万	-2.13%	8.92	0.48
12/20	2,297	2,304	2,297	2,304	-0.04%	2,300	57億801万	-2.08%	8.93	0.48
12/19	2,305	2,305	2,305	2,305	0%	2,100	57億1048万	-2.16%	8.94	0.48
12/18	2,373	2,373	2,292	2,305	-0.77%	600	57億1048万	-2.25%	8.94	0.48
12/15	2,363	2,363	2,323	2,323	-1.69%	1,100	57億5508万	-1.61%	9.01	0.48
12/14	2,363	2,363	2,363	2,363	+0.55%	100	58億5417万	0%	9.16	0.49
12/13	2,351	2,351	2,350	2,350	-0.3%	400	58億2197万	-0.59%	9.11	0.49
12/12	2,385	2,385	2,357	2,357	-1.79%	200	58億3931万	-0.38%	9.14	0.49
12/11	2,415	2,415	2,396	2,400	-0.62%	1,100	59億4584万	+1.39%	9.31	0.5
12/08	2,394	2,415	2,394	2,415	+2.59%	1,000	59億8300万	+2.07%	9.37	0.5
12/06	2,390	2,400	2,354	2,354	-0.97%	1,500	58億3188万	-0.3%	9.13	0.49
12/05	2,428	2,428	2,377	2,377	-0.79%	1,900	58億8886万	+0.59%	9.22	0.49
12/04	2,360	2,400	2,360	2,396	+0.13%	1,300	59億3593万	+1.4%	9.29	0.5
12/01	2,399	2,399	2,380	2,393	-0.08%	300	59億2850万	+1.31%	9.28	0.5
11/30	2,335	2,395	2,335	2,395	+2.57%	2,000	59億3345万	+1.4%	9.29	0.5
11/29	2,298	2,335	2,298	2,335	+1.61%	600	57億8481万	-1.23%	9.05	0.49
11/28	2,281	2,298	2,281	2,298	+0.88%	400	56億9314万	-3.04%	8.91	0.48
11/27	2,370	2,370	2,278	2,278	-2.44%	1,200	56億4359万	-4.16%	8.83	0.47
11/24	2,380	2,380	2,335	2,335	-1.77%	400	57億8481万	-2.06%	9.05	0.49
11/22	2,377	2,377	2,377	2,377	+2.15%	100	58億8886万	-0.54%	9.22	0.49
11/21	2,327	2,327	2,327	2,327	+0.04%	300	57億6499万	-2.64%	9.02	0.48
11/20	2,323	2,326	2,323	2,326	-1.98%	900	57億6251万	-2.56%	9.02	0.48
11/17	2,373	2,373	2,373	2,373	-0.25%	200	58億7895万	-0.54%	9.2	0.49
11/16	2,400	2,434	2,364	2,379	+0.13%	800	58億9381万	-0.34%	9.23	0.5
11/15	2,370	2,376	2,370	2,376	+0.13%	700	58億8638万	-0.46%	9.21	0.49
11/14	2,400	2,400	2,373	2,373	-0.38%	200	58億7895万	-0.67%	9.2	0.49
11/13	2,398	2,400	2,370	2,382	+0.38%	800	59億125万	-0.42%	9.24	0.5
11/10	2,373	2,377	2,373	2,373	0%	1,400	58億7895万	-1.04%	9.2	0.49
11/09	2,373	2,373	2,373	2,373	0%	300	58億7895万	-1%	9.2	0.49
11/08	2,373	2,378	2,373	2,373	-1%	1,100	58億7895万	-1.58%	9.2	0.49
11/07	2,388	2,400	2,373	2,397	-0.08%	900	59億3841万	-0.33%	9.3	0.5
11/06	2,373	2,399	2,323	2,399	+1.1%	2,000	59億4336万	-0.12%	9.3	0.5
11/02	2,373	2,373	2,373	2,373	0%	100	58億7895万	-1.41%	9.2	0.49
11/01	2,342	2,385	2,331	2,373	+3.53%	1,900	58億7895万	-1.86%	9.2	0.49
10/31	2,373	2,380	2,292	2,292	-4.5%	800	56億7828万	-6.18%	8.89	0.48
10/30	2,379	2,400	2,373	2,400	+1.1%	800	59億4584万	-2.48%	9.31	0.5
10/27	2,400	2,400	2,356	2,374	+0.04%	1,300	58億8143万	-3.26%	9.21	0.49
10/26	2,445	2,445	2,373	2,373	-1.13%	1,400	58億7895万	-3.02%	9.2	0.49
10/25	2,398	2,401	2,397	2,400	-1.36%	1,400	59億4584万	-1.52%	9.31	0.5
10/24	2,499	2,499	2,415	2,433	-2.13%	1,500	60億2759万	+0.33%	9.43	0.51
10/23	2,487	2,487	2,420	2,486	-0.04%	1,600	61億5890万	+3.03%	9.64	0.52
10/20	2,450	2,487	2,402	2,487	+1.51%	1,000	61億6138万	+3.71%	9.64	0.52
10/19	2,500	2,500	2,373	2,450	-1.01%	1,000	60億6971万	+2.9%	9.5	0.51
10/18	2,373	2,475	2,323	2,475	+4.3%	3,500	61億3165万	+4.56%	9.6	0.52
10/17	2,274	2,678	2,274	2,373	+4.95%	20,600	58億7895万	+0.94%	9.2	0.49
10/16	2,257	2,275	2,218	2,261	-1.87%	4,700	56億148万	-3.38%	8.77	0.47
10/13	2,390	2,390	2,300	2,304	-3.6%	2,600	57億801万	-1.24%	8.93	0.48
10/12	2,438	2,438	2,371	2,390	+0.08%	2,400	59億2106万	+2.8%	9.27	0.5
10/11	2,434	2,450	2,373	2,388	-1.89%	4,600	59億1611万	+3.24%	9.26	0.5
10/10	2,431	2,480	2,410	2,434	+0.12%	3,000	60億3007万	+5.87%	9.44	0.51
10/06	2,510	2,532	2,430	2,431	-4.18%	6,200	60億2264万	+6.39%	9.43	0.51
10/05	2,400	2,540	2,300	2,537	+7.91%	28,100	62億8525万	+11.76%	9.84	0.53
10/04	3,020	3,220	2,351	2,351	-13.5%	186,100	58億2444万	+4.4%	9.12	0.49
10/03	2,249	2,718	2,249	2,718	+22.54%	29,000	67億3366万	+21.34%	10.54	0.57
10/02	2,357	2,524	2,160	2,218	-4.36%	15,900	54億9495万	+0.23%	8.6	0.46
09/29	2,500	2,500	2,280	2,319	-8.34%	7,500	57億4517万	+5.07%	8.99	0.49
09/28	2,621	2,850	2,525	2,530	-4.56%	5,900	62億6791万	+15.21%	9.81	0.53
09/27	2,585	2,791	2,483	2,651	-11.78%	19,500	65億6768万	+21.66%	10.28	0.56
09/26	3,235	3,235	3,005	3,005	+9.95%	28,900	74億4469万	+39.44%	11.65	0.63
09/25	2,273	2,733	2,230	2,733	+22.39%	13,700	67億7082万	+29.1%	10.6	0.58
09/22	2,196	2,233	2,158	2,233	+1.78%	900	55億3211万	+6.74%	8.66	0.47
09/21	2,199	2,359	2,150	2,194	+3.54%	6,700	54億3549万	+4.98%	8.51	0.46
09/20	2,119	2,119	2,119	2,119	+0.43%	200	52億4968万	+1.39%	8.22	0.45
09/15	2,120	2,120	2,110	2,110	-0.52%	400	52億2738万	+0.91%	8.18	0.44
09/14	2,109	2,143	2,109	2,121	+0.71%	800	52億5463万	+1.39%	8.22	0.45
09/13	2,105	2,106	2,105	2,106	+1.15%	300	52億1747万	+0.62%	8.17	0.44
09/11	2,082	2,082	2,082	2,082	0%	200	51億5801万	-0.57%	8.07	0.44
09/08	2,082	2,082	2,082	2,082	-0.14%	300	51億5801万	-0.72%	8.07	0.44
09/07	2,090	2,095	2,085	2,085	-0.38%	300	51億6545万	-0.81%	8.09	0.44
09/06	2,095	2,095	2,093	2,093	-0.33%	400	51億8527万	-0.52%	8.12	0.44
09/05	2,081	2,100	2,081	2,100	+0.38%	200	52億261万	-0.24%	8.14	0.44
09/01	2,092	2,092	2,092	2,092	+0.19%	400	51億8279万	-0.62%	8.11	0.44
08/31	2,091	2,091	2,088	2,088	+1.61%	400	51億7288万	-0.85%	8.1	0.44
08/30	2,055	2,055	2,055	2,055	-0.29%	2,000	50億9112万	-2.42%	7.97	0.43
08/29	2,060	2,070	2,060	2,061	-0.48%	1,200	51億599万	-2.23%	7.99	0.43

5966 京都機械工具

時価総額

2023/08/29～2024/02/01

株価＆時価総額の推移

開示資料

決算

株式

チャート