6155 高松機械工業

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	894	915	894	904	+0.44%	5,300	99億6208万	-0.33%	13.61	0.81
03/30	895	900	890	900	+2.27%	12,400	99億1800万	-0.77%	13.55	0.8
03/29	900	900	879	880	+0.46%	2,800	96億9760万	-2.98%	13.25	0.78
03/28	880	890	876	876	-0.68%	4,000	96億5352万	-3.42%	13.19	0.78
03/27	880	891	878	882	-2.86%	8,400	97億1964万	-2.76%	13.28	0.79
03/24	911	912	907	908	-0.66%	6,500	100億616万	+0.22%	13.67	0.81
03/23	860	914	860	914	+5.42%	23,300	100億7228万	+1.22%	13.76	0.81
03/22	880	889	853	867	-2.58%	14,200	95億5434万	-3.67%	13.05	0.77
03/21	883	891	879	890	+0.11%	10,500	98億780万	-1%	13.4	0.79
03/17	911	911	886	889	-2.31%	8,800	97億9678万	-1.11%	13.39	0.79
03/16	867	910	867	910	+3.29%	11,500	100億2820万	+1.45%	13.7	0.81
03/15	913	913	845	881	-3.5%	35,200	97億862万	-1.56%	13.26	0.78
03/14	912	913	882	913	-2.98%	50,300	100億6126万	+2.13%	13.75	0.81
03/13	950	960	928	941	-0.11%	17,900	103億6982万	+5.61%	14.17	0.84
03/10	945	945	916	942	-0.63%	11,800	103億8084万	+6.2%	14.18	0.84
03/09	962	985	933	948	-2.17%	30,700	104億4696万	+7.36%	14.27	0.84
03/08	948	988	942	969	+2.32%	21,500	106億7838万	+10.24%	14.59	0.86
03/07	918	947	916	947	+3.27%	32,600	104億3594万	+8.48%	14.26	0.84
03/06	913	920	909	917	+1.66%	11,600	101億534万	+5.52%	13.81	0.82
03/03	886	908	886	902	+1.23%	8,100	99億4004万	+4.16%	13.58	0.8
03/02	897	900	876	891	-0.67%	7,200	98億1882万	+3.36%	13.42	0.79
03/01	890	900	890	897	-0.33%	6,000	98億8494万	+4.67%	13.51	0.8
02/28	900	900	886	900	0%	11,200	99億1800万	+5.63%	13.55	0.8
02/27	905	905	890	900	-0.77%	10,200	99億1800万	+6.26%	13.55	0.8
02/24	889	915	889	907	+0.89%	17,400	99億9514万	+7.72%	13.66	0.81
02/23	898	899	882	899	0%	8,700	99億698万	+7.41%	13.54	0.8
02/22	876	905	870	899	+1.35%	24,600	99億698万	+8.05%	13.54	0.8
02/21	874	887	868	887	+2.42%	37,900	97億7474万	+7.26%	13.36	0.79
02/20	852	866	852	866	+0.46%	7,900	95億4332万	+5.35%	13.04	0.77
02/17	840	865	840	862	+2.86%	8,700	94億9924万	+5.38%	12.98	0.77
02/16	826	843	826	838	+0.48%	13,500	92億3476万	+2.95%	12.62	0.75
02/15	853	869	833	834	-2.8%	23,800	91億9068万	+2.96%	12.56	0.74
02/14	870	871	855	858	-1.72%	11,400	94億5516万	+6.32%	12.92	0.76
02/13	850	874	848	873	+2.34%	41,400	96億2046万	+8.72%	13.14	0.78
02/10	855	855	849	853	-0.23%	11,100	94億6万	+6.89%	12.84	0.76
02/09	856	857	849	855	0%	17,200	94億2210万	+7.82%	12.87	0.76
02/08	850	855	848	855	+1.54%	14,000	94億2210万	+8.37%	12.87	0.76
02/07	841	847	833	842	0%	10,200	92億7884万	+7.26%	12.68	0.75
02/06	847	848	828	842	-0.36%	20,000	92億7884万	+7.81%	12.68	0.75
02/03	829	845	828	845	+0.96%	16,000	93億1190万	+8.61%	12.72	0.75
02/02	834	842	824	837	+1.45%	36,200	92億2374万	+8.14%	12.6	0.75
02/01	826	830	817	825	-1.32%	13,800	90億9150万	+7%	12.42	0.74
01/31	824	837	819	836	+0.12%	14,200	92億1272万	+8.85%	12.59	0.74
01/30	812	840	812	835	+3.34%	27,400	92億170万	+9.29%	12.57	0.74
01/27	784	810	771	808	+3.32%	43,500	89億416万	+6.18%	12.17	0.72
01/26	767	782	767	782	+1.96%	26,400	86億1764万	+3.3%	11.77	0.7
01/25	763	769	757	767	-0.39%	5,000	84億5234万	+1.46%	11.55	0.68
01/24	769	770	759	770	-0.77%	7,000	84億8540万	+1.99%	11.59	0.69
01/23	770	776	763	776	-0.26%	5,500	85億5152万	+2.92%	11.68	0.69
01/20	770	778	769	778	+0.52%	4,900	85億7356万	+3.32%	11.71	0.69
01/19	769	774	769	774	+0.52%	7,900	85億2948万	+2.79%	11.65	0.69
01/18	770	770	762	770	+0.13%	5,700	84億8540万	+2.39%	11.59	0.69
01/17	770	771	763	769	+0.13%	13,600	84億7438万	+2.4%	11.58	0.69
01/16	769	769	760	768	+1.59%	15,300	84億6336万	+2.4%	11.56	0.68
01/13	753	760	753	756	+0.53%	5,300	83億3112万	+1.2%	11.38	0.67
01/12	739	765	735	752	+0.4%	25,200	82億8704万	+1.08%	11.32	0.67
01/11	753	753	749	749	-0.4%	11,600	82億5398万	+1.22%	11.28	0.67
01/10	756	756	749	752	+1.08%	6,400	82億8704万	+2.31%	11.32	0.67
01/06	740	750	740	744	-0.4%	4,200	81億9888万	+1.78%	11.2	0.66
01/05	754	754	724	747	-0.8%	9,900	82億3194万	+2.89%	11.25	0.67
01/04	746	755	723	753	+0.4%	10,200	82億9806万	+4.44%	11.34	0.67
2016
12/30	748	750	745	750	+0.13%	5,300	82億6500万	+4.75%	11.29	0.67
12/29	752	752	739	749	-0.4%	6,200	82億5398万	+5.34%	11.28	0.67
12/28	768	768	748	752	-1.31%	19,000	82億8704万	+6.52%	11.32	0.67
12/27	750	765	748	762	+1.6%	18,500	83億9724万	+8.7%	11.47	0.68
12/26	750	752	747	750	0%	13,400	82億6500万	+7.91%	11.29	0.67
12/22	750	750	737	750	+0.27%	7,800	82億6500万	+8.7%	11.29	0.67
12/21	750	759	745	748	+0.94%	5,600	82億4296万	+9.36%	11.26	0.67
12/20	748	748	730	741	+3.2%	26,400	81億6582万	+9.29%	11.16	0.66
12/19	735	736	716	718	-3.62%	26,900	79億1236万	+6.69%	10.81	0.64
12/16	750	750	739	745	-0.67%	10,300	82億990万	+11.53%	11.22	0.66
12/15	750	769	750	750	-0.27%	19,400	82億6500万	+13.12%	11.29	0.67
12/14	754	757	750	752	-0.13%	8,000	82億8704万	+14.63%	11.32	0.67
12/13	768	769	734	753	-1.95%	19,300	82億9806万	+15.85%	11.34	0.67
12/12	791	823	747	768	+2.95%	50,000	84億6336万	+19.25%	11.56	0.68
12/09	750	751	741	746	-0.53%	21,300	82億2092万	+17.11%	11.23	0.66
12/08	759	762	745	750	+0.4%	26,100	82億6500万	+18.67%	11.29	0.67
12/07	700	767	700	747	+7.48%	46,000	82億3194万	+19.33%	11.25	0.67
12/06	680	700	680	695	+2.21%	19,200	76億5890万	+11.92%	10.46	0.62
12/05	658	680	655	680	+3.82%	23,100	74億9360万	+10.03%	10.24	0.61
12/02	632	656	632	655	+4.3%	32,600	72億1810万	+6.33%	9.86	0.58
12/01	635	647	623	628	-0.63%	16,700	69億2056万	+2.28%	9.46	0.56
11/30	627	634	627	632	+0.96%	4,900	69億6464万	+2.93%	9.52	0.56
11/29	634	634	625	626	-0.32%	5,200	68億9852万	+2.12%	9.43	0.56
11/28	630	634	627	628	0%	7,400	69億2056万	+2.45%	9.46	0.56
11/25	635	635	624	628	+0.64%	14,500	69億2056万	+2.61%	9.46	0.56
11/24	624	626	624	624	0%	6,300	68億7648万	+1.96%	9.4	0.56
11/22	630	630	614	624	-0.79%	4,600	68億7648万	+1.96%	9.4	0.56
11/21	621	637	614	629	+2.11%	14,700	69億3158万	+2.95%	9.47	0.56
11/18	610	621	610	616	+1.82%	8,300	67億8832万	+0.98%	9.27	0.55
11/17	605	606	600	605	-0.33%	7,200	66億6710万	-0.82%	9.11	0.54
11/16	604	608	604	607	0%	5,100	66億8914万	-0.49%	9.14	0.54
11/15	607	609	605	607	+0.33%	6,600	66億8914万	-0.49%	9.14	0.54
11/14	609	613	598	605	-0.66%	10,600	66億6710万	-0.82%	9.11	0.54
11/11	599	609	596	609	+1.67%	5,300	67億1118万	-0.16%	9.17	0.54
11/10	595	600	592	599	+4.17%	8,000	66億98万	-1.8%	9.02	0.53
11/09	608	610	560	575	-5.12%	18,400	63億3650万	-5.74%	8.66	0.51
11/08	615	615	601	606	-0.49%	5,700	66億7812万	-0.82%	9.12	0.54
11/07	607	610	599	609	+1.5%	3,300	67億1118万	-0.33%	9.17	0.54
11/04	610	610	595	600	-1.48%	7,200	66億1200万	-1.8%	9.03	0.53

6155 高松機械工業

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート