6203 豊和工業

株価チャート

2015/03/31

2014/10/31～2015/03/31

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
2015
03/31	742	752	740	745	+0.13%	26,200	93億4835万	-1.72%	16.36	0.56
03/30	744	749	737	744	-0.67%	50,600	93億3581万	-1.85%	16.34	0.56
03/27	760	766	744	749	-3.35%	59,500	93億9855万	-1.19%	16.45	0.56
03/26	774	778	768	775	-0.39%	48,500	97億2480万	+2.24%	17.02	0.58
03/25	778	780	776	778	-0.51%	39,300	97億6244万	+2.77%	17.09	0.58
03/24	782	784	777	782	0%	30,000	98億1264万	+3.44%	17.17	0.59
03/23	778	784	778	782	+0.64%	44,400	98億1264万	+3.71%	17.17	0.59
03/20	775	779	773	777	+0.91%	78,300	97億4990万	+3.32%	17.06	0.58
03/19	765	773	765	770	+0.39%	46,700	96億6206万	+2.53%	16.91	0.58
03/18	761	768	759	767	+0.92%	49,600	96億2441万	+2.4%	16.84	0.58
03/17	760	763	759	760	0%	21,800	95億3658万	+1.6%	16.69	0.57
03/16	755	762	755	760	+0.26%	23,400	95億3658万	+1.6%	16.69	0.57
03/13	759	762	757	758	+0.13%	52,400	95億1148万	+1.47%	16.65	0.57
03/12	756	760	756	757	+0.4%	26,800	94億9893万	+1.34%	16.62	0.57
03/11	752	756	752	754	+0.13%	16,400	94億6129万	+1.07%	16.56	0.57
03/10	753	760	752	753	0%	27,300	94億4874万	+0.94%	16.54	0.56
03/09	748	753	747	753	+0.8%	28,100	94億4874万	+1.07%	16.54	0.56
03/06	747	749	747	747	+0.13%	11,000	93億7345万	+0.27%	16.4	0.56
03/05	745	748	745	746	0%	11,200	93億6090万	+0.13%	16.38	0.56
03/04	750	750	746	746	-0.53%	18,000	93億6090万	+0.13%	16.38	0.56
03/03	752	754	748	750	+0.27%	22,100	94億1110万	+0.67%	16.47	0.56
03/02	755	756	746	748	-0.27%	27,300	93億8600万	+0.4%	16.43	0.56
02/27	752	756	749	750	-0.27%	30,900	94億1110万	+0.81%	16.47	0.56
02/26	747	752	746	752	+0.67%	30,100	94億3619万	+1.08%	16.51	0.56
02/25	750	751	746	747	-0.13%	14,700	93億7345万	+0.54%	16.4	0.56
02/24	746	750	746	748	+0.27%	18,100	93億8600万	+0.67%	16.43	0.56
02/23	749	750	745	746	+0.27%	20,300	93億6090万	+0.4%	16.38	0.56
02/20	751	751	744	744	-0.13%	31,100	93億3581万	+0.27%	16.34	0.56
02/19	759	759	744	745	-0.8%	40,800	93億4835万	+0.4%	16.36	0.56
02/18	755	765	748	751	+0.54%	84,200	94億2364万	+1.35%	16.49	0.56
02/17	764	764	747	747	+1.77%	82,200	93億7345万	+0.95%	16.4	0.56
02/16	737	740	732	734	+0.14%	27,800	92億1033万	-0.81%	16.12	0.55
02/13	741	741	732	733	-0.54%	19,500	91億9778万	-0.95%	16.1	0.55
02/12	740	743	736	737	+0.14%	37,700	92億4797万	-0.54%	16.19	0.55
02/10	731	738	730	736	-1.6%	60,600	92億3542万	-0.67%	16.16	0.55
02/09	748	752	745	748	+0.13%	13,500	93億8600万	+0.94%	16.43	0.56
02/06	745	749	745	747	+0.4%	10,000	93億7345万	+0.81%	16.4	0.56
02/05	749	750	739	744	-0.4%	19,500	93億3581万	+0.4%	16.34	0.56
02/04	741	748	740	747	+1.08%	21,800	93億7345万	+0.67%	16.4	0.56
02/03	747	747	730	739	-1.07%	30,900	92億7307万	-0.27%	16.23	0.55
02/02	750	754	740	747	+0.54%	41,400	93億7345万	+0.81%	16.4	0.56
01/30	742	746	740	743	+0.13%	19,000	93億2326万	+0.27%	16.32	0.56
01/29	746	747	740	742	-0.67%	9,800	93億1071万	+0.13%	16.3	0.56
01/28	737	749	737	747	-0.27%	15,000	93億7345万	+0.95%	16.4	0.56
01/27	748	749	742	749	+0.13%	12,200	93億9855万	+1.22%	16.45	0.56
01/26	734	748	734	748	+0.94%	15,700	93億8600万	+1.22%	16.43	0.56
01/23	741	743	737	741	+0.82%	16,000	92億9816万	+0.41%	16.27	0.56
01/22	742	742	730	735	-0.68%	30,200	92億2287万	-0.54%	16.14	0.55
01/21	744	745	738	740	-0.13%	21,900	92億8561万	+0.14%	16.25	0.56
01/20	736	741	736	741	+0.68%	14,800	92億9816万	+0.14%	16.27	0.56
01/19	734	739	734	736	+0.82%	11,800	92億3542万	-0.67%	16.16	0.55
01/16	734	736	729	730	-0.82%	21,800	91億6013万	-1.62%	16.03	0.55
01/15	730	737	730	736	+0.55%	18,800	92億3542万	-0.94%	16.16	0.55
01/14	731	736	731	732	+0.14%	17,000	91億8523万	-1.61%	16.08	0.55
01/13	735	736	727	731	-1.22%	32,000	91億7268万	-1.75%	16.05	0.55
01/09	745	745	737	740	-0.27%	21,700	92億8561万	-0.54%	16.25	0.56
01/08	744	745	739	742	+0.82%	19,200	93億1071万	-0.27%	16.3	0.56
01/07	737	743	736	736	-0.14%	17,400	92億3542万	-1.08%	16.16	0.55
01/06	745	746	737	737	-2.12%	35,600	92億4797万	-0.81%	16.19	0.55
01/05	753	769	749	753	-0.13%	26,200	94億4874万	+1.35%	16.54	0.56
2014
12/30	744	756	744	754	+0.94%	29,700	94億6129万	+1.62%	16.57	0.57
12/29	750	753	740	747	+0.27%	32,200	93億7345万	+0.81%	16.42	0.56
12/26	735	746	735	745	+1.5%	20,200	93億4835万	+0.68%	16.38	0.56
12/25	737	741	731	734	-1.34%	42,200	92億1033万	-0.68%	16.13	0.55
12/24	736	746	736	744	+0.81%	42,900	93億3581万	+0.68%	16.35	0.56
12/22	740	743	734	738	-0.27%	30,100	92億6052万	0%	16.22	0.55
12/19	740	740	724	740	+0.54%	40,900	92億8561万	+0.41%	16.27	0.56
12/18	729	742	729	736	+1.66%	40,200	92億3542万	-0.14%	16.18	0.55
12/17	724	737	723	724	-0.55%	28,600	90億8484万	-1.76%	15.91	0.54
12/16	737	737	727	728	-1.62%	31,400	91億3504万	-1.22%	16	0.55
12/15	745	745	739	740	-0.8%	24,900	92億8561万	+0.27%	16.27	0.56
12/12	748	750	745	746	-0.67%	48,300	93億6090万	+1.08%	16.4	0.56
12/11	744	753	743	751	-0.27%	37,600	94億2364万	+1.76%	16.51	0.56
12/10	756	762	752	753	-1.18%	32,000	94億4874万	+2.03%	16.55	0.57
12/09	766	766	758	762	-0.65%	45,800	95億6167万	+3.25%	16.75	0.57
12/08	765	769	759	767	+1.05%	78,700	96億2441万	+4.07%	16.86	0.58
12/05	753	759	753	759	+0.8%	32,800	95億2403万	+3.27%	16.68	0.57
12/04	742	753	742	753	+1.48%	50,400	94億4874万	+2.59%	16.55	0.57
12/03	737	743	736	742	+0.82%	38,000	93億1071万	+1.23%	16.31	0.56
12/02	730	737	730	736	+0.27%	55,600	92億3542万	+0.55%	16.18	0.55
12/01	733	736	731	734	+0.14%	31,400	92億1033万	+0.27%	16.13	0.55
11/28	730	734	730	733	+0.41%	17,000	91億9778万	+0.14%	16.11	0.55
11/27	738	738	730	730	-0.14%	19,300	91億6013万	-0.27%	16.05	0.55
11/26	730	735	726	731	+0.27%	17,800	91億7268万	-0.14%	16.07	0.55
11/25	725	729	724	729	+0.83%	24,500	91億4758万	-0.41%	16.02	0.55
11/21	727	727	720	723	0%	17,200	90億7230万	-1.09%	15.89	0.54
11/20	722	726	722	723	+0.14%	30,400	90億7230万	-0.96%	15.89	0.54
11/19	722	726	722	722	0%	29,500	90億5975万	-1.23%	15.87	0.54
11/18	720	725	716	722	+0.14%	37,600	90億5975万	-1.23%	15.87	0.54
11/17	731	731	721	721	-1.37%	26,600	90億4720万	-1.5%	15.85	0.54
11/14	736	736	725	731	+0.55%	31,500	91億7268万	-0.27%	16.07	0.55
11/13	729	731	725	727	-0.27%	25,100	91億2249万	-0.95%	15.98	0.55
11/12	743	745	727	729	-1.88%	60,500	91億4758万	-0.95%	16.02	0.55
11/11	742	746	741	743	-0.8%	23,100	93億2326万	+0.68%	16.33	0.56
11/10	746	751	743	749	+0.4%	14,800	93億9855万	+1.35%	16.46	0.56
11/07	743	749	743	746	+0.27%	12,200	93億6090万	+0.81%	16.4	0.56
11/06	752	757	741	744	-0.27%	40,900	93億3581万	+0.27%	16.35	0.56
11/05	742	753	742	746	-0.13%	19,000	93億6090万	+0.4%	16.4	0.56
11/04	751	752	737	747	+1.08%	38,200	93億7345万	+0.27%	16.42	0.56
10/31	726	742	726	739	+3.94%	35,200	92億7307万	-1.07%	16.24	0.55

6203 豊和工業

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート