6203 豊和工業

株価チャート

2013/12/31

2013/08/06～2013/12/30

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
2013
12/30	876	893	875	892	+1.59%	85,600	111億9293万	+1.13%	9.46	0.73
12/27	867	879	856	878	+1.5%	81,900	110億1726万	-0.45%	9.32	0.72
12/26	836	865	835	865	+4.34%	152,700	108億5413万	-2.04%	9.18	0.71
12/25	828	834	828	829	-0.6%	77,100	104億240万	-6.22%	8.8	0.68
12/24	850	857	831	834	-0.95%	128,800	104億6514万	-5.87%	8.85	0.69
12/20	835	844	831	842	+0.6%	87,500	105億6552万	-5.39%	8.93	0.69
12/19	845	859	833	837	-0.36%	99,000	105億278万	-6.27%	8.88	0.69
12/18	833	840	833	840	+0.84%	63,700	105億4043万	-6.15%	8.91	0.69
12/17	834	843	831	833	+0.73%	96,400	104億5259万	-7.13%	8.84	0.68
12/16	878	878	824	827	-5.38%	246,200	103億7730万	-8.01%	8.77	0.68
12/13	876	890	865	874	-0.57%	200,100	109億6706万	-3%	9.27	0.72
12/12	896	900	873	879	-1.35%	125,600	110億2980万	-2.44%	9.33	0.72
12/11	894	894	881	891	-0.22%	50,100	111億8038万	-1%	9.45	0.73
12/10	902	904	888	893	-0.89%	59,700	112億548万	-0.78%	9.47	0.73
12/09	896	905	896	901	+0.78%	50,200	113億586万	+0.22%	9.56	0.74
12/06	901	910	892	894	-0.67%	68,600	112億1803万	-0.45%	9.49	0.73
12/05	910	913	895	900	-1.32%	81,600	112億9332万	+0.22%	9.55	0.74
12/04	923	928	909	912	-1.51%	155,400	114億4389万	+1.33%	9.68	0.75
12/03	927	932	923	926	-0.11%	61,400	116億1957万	+3.12%	9.82	0.76
12/02	920	934	920	927	+0.76%	105,200	116億3212万	+3.34%	9.84	0.76
11/29	909	926	909	920	+1.43%	86,200	115億4428万	+2.91%	9.76	0.76
11/28	927	927	907	907	-2.68%	101,200	113億8115万	+1.57%	9.62	0.74
11/27	910	933	906	932	+2.42%	200,800	116億9486万	+4.48%	9.89	0.77
11/26	916	924	902	910	-0.55%	99,200	114億1880万	+2.13%	9.66	0.75
11/25	910	915	891	915	+3.27%	169,300	114億8154万	+3.16%	9.71	0.75
11/22	893	902	882	886	-0.78%	72,700	111億1764万	+0.23%	9.4	0.73
11/21	900	907	885	893	-0.45%	47,400	112億548万	+1.25%	9.47	0.73
11/20	891	901	891	897	+0.67%	57,800	112億5567万	+2.05%	9.52	0.74
11/19	903	907	887	891	-2.41%	61,500	111億8038万	+1.71%	9.45	0.73
11/18	930	930	901	913	-0.44%	131,100	114億5644万	+4.46%	9.69	0.75
11/15	903	928	903	917	+1.89%	125,700	115億663万	+5.4%	9.73	0.75
11/14	886	905	886	900	+1.12%	76,200	112億9332万	+3.93%	9.55	0.74
11/13	884	893	880	890	+0.68%	34,400	111億6783万	+3.25%	9.44	0.73
11/12	873	891	872	884	+1.38%	45,800	110億9255万	+2.79%	9.38	0.73
11/11	863	886	863	872	+0.46%	35,000	109億4197万	+1.51%	9.25	0.72
11/08	860	878	860	868	-0.57%	41,000	108億9178万	+1.17%	9.21	0.71
11/07	877	884	866	873	-0.91%	34,600	109億5452万	+1.75%	9.26	0.72
11/06	873	890	866	881	+1.5%	48,000	110億5490万	+2.68%	9.35	0.72
11/05	876	889	855	868	-1.25%	58,500	108億9178万	+1.28%	9.21	0.71
11/01	895	895	863	879	-1.9%	104,700	110億2980万	+2.57%	9.33	0.72
10/31	928	936	891	896	-4.38%	204,100	112億4312万	+4.55%	9.51	0.74
10/30	889	940	889	937	+6.72%	378,500	117億5760万	+9.59%	9.94	0.77
10/29	889	902	877	878	-0.23%	97,000	110億1726万	+2.93%	9.32	0.72
10/28	873	882	873	880	+1.27%	33,500	110億4235万	+3.17%	9.34	0.72
10/25	882	885	869	869	-2.14%	47,700	109億432万	+2%	9.22	0.71
10/24	887	889	871	888	+0.23%	49,200	111億4274万	+4.23%	9.42	0.73
10/23	893	904	867	886	-0.78%	157,900	111億1764万	+4.24%	9.4	0.73
10/22	833	907	833	893	+7.59%	334,400	112億548万	+5.31%	9.47	0.73
10/21	827	838	826	830	+0.48%	35,700	104億1495万	-2.01%	8.81	0.68
10/18	829	834	825	826	-0.96%	63,400	103億6475万	-2.48%	8.76	0.68
10/17	824	837	823	834	+2.21%	35,200	104億6514万	-1.65%	8.85	0.69
10/16	821	829	814	816	-1.33%	72,100	102億3927万	-3.77%	8.66	0.67
10/15	840	845	822	827	-1.55%	59,500	103億7730万	-2.48%	8.77	0.68
10/11	821	842	821	840	+2.56%	56,400	105億4043万	-0.94%	8.91	0.69
10/10	810	823	810	819	+0.74%	63,200	102億7692万	-3.31%	8.69	0.67
10/09	809	824	805	813	-0.12%	120,500	102億163万	-4.01%	8.63	0.67
10/08	822	822	810	814	-1.93%	97,000	102億1418万	-3.9%	8.64	0.67
10/07	852	855	830	830	-2.58%	78,800	104億1495万	-2.12%	8.81	0.68
10/04	854	861	850	852	-0.93%	45,000	106億9101万	+0.35%	9.04	0.7
10/03	865	868	860	860	-0.81%	70,600	107億9139万	+1.18%	9.12	0.71
10/02	861	868	860	867	+0.81%	70,700	108億7923万	+1.88%	9.2	0.71
10/01	865	867	860	860	-0.46%	35,400	107億9139万	+0.94%	9.12	0.71
09/30	866	870	863	864	-0.12%	51,300	108億4158万	+1.29%	9.17	0.71
09/27	861	869	860	865	-0.46%	57,100	108億5413万	+1.41%	9.18	0.71
09/26	855	869	841	869	+0.12%	64,800	109億432万	+1.76%	9.22	0.71
09/25	871	878	864	868	-0.57%	42,100	108億9178万	+1.64%	9.21	0.71
09/24	868	878	861	873	+0.34%	41,700	109億5452万	+2.11%	9.26	0.72
09/20	871	872	866	870	+0.23%	36,200	109億1687万	+1.64%	9.23	0.71
09/19	857	871	851	868	+1.4%	82,900	108億9178万	+1.28%	9.21	0.71
09/18	843	868	843	856	+0.94%	65,400	107億4120万	-0.23%	9.08	0.7
09/17	854	866	848	848	-0.24%	83,900	106億4081万	-1.4%	9	0.7
09/13	858	858	841	850	+0.24%	55,800	106億6591万	-1.28%	9.02	0.7
09/12	841	851	836	848	+0.83%	61,400	106億4081万	-1.62%	9	0.7
09/11	840	848	838	841	+0.12%	63,100	105億5298万	-2.55%	8.92	0.69
09/10	832	850	832	840	+0.6%	44,500	105億4043万	-3%	8.91	0.69
09/09	824	835	819	835	+2.45%	61,300	104億7769万	-4.02%	8.86	0.69
09/06	823	824	807	815	-1.09%	50,300	102億2672万	-6.75%	8.65	0.67
09/05	832	832	816	824	-1.32%	66,400	103億3966万	-6.15%	8.74	0.68
09/04	818	836	811	835	+2.2%	93,700	104億7769万	-5.22%	8.86	0.69
09/03	805	825	801	817	+0.99%	95,100	102億5182万	-7.47%	8.67	0.67
09/02	830	831	806	809	-2.18%	81,400	101億5144万	-8.69%	8.58	0.66
08/30	856	860	826	827	-3.84%	108,400	103億7730万	-6.76%	8.77	0.68
08/29	873	881	854	860	-2.38%	109,100	107億9139万	-3.59%	9.12	0.71
08/28	932	945	872	881	-1.01%	480,800	110億5490万	-1.78%	9.35	0.72
08/27	895	915	888	890	-0.45%	112,500	111億6783万	-1.33%	9.44	0.73
08/26	882	902	881	894	+1.48%	52,700	112億1803万	-1.43%	9.49	0.73
08/23	878	889	876	881	+1.03%	53,900	110億5490万	-3.4%	9.35	0.72
08/22	881	889	870	872	+0.23%	79,900	109億4197万	-5.01%	9.25	0.72
08/21	880	888	856	870	-1.02%	58,000	109億1687万	-5.95%	9.23	0.71
08/20	897	900	879	879	-1.9%	41,500	110億2980万	-5.59%	9.33	0.72
08/19	882	896	882	896	+0.67%	27,300	112億4312万	-4.27%	9.51	0.74
08/16	901	902	887	890	-0.45%	111,700	111億6783万	-5.52%	9.44	0.73
08/15	901	914	894	894	-0.67%	57,200	112億1803万	-5.5%	9.49	0.73
08/14	900	914	896	900	-0.11%	63,800	112億9332万	-5.36%	9.55	0.74
08/13	879	905	878	901	+3.21%	102,200	113億586万	-5.75%	9.56	0.74
08/12	875	892	872	873	-0.11%	46,600	109億5452万	-9.06%	9.26	0.72
08/09	885	890	865	874	-1.24%	145,200	109億6706万	-9.43%	9.27	0.72
08/08	910	925	885	885	-2.53%	99,200	111億509万	-8.76%	9.39	0.73
08/07	939	939	908	908	-3.3%	72,000	113億9370万	-6.78%	9.63	0.75
08/06	935	943	926	939	+0.21%	73,500	117億8269万	-3.99%	9.96	0.77

6203 豊和工業

株価チャート

2013/08/06～2013/12/30

株価推移

開示資料

決算

株式

チャート