6203 豊和工業

株価チャート

2020/03/31

2019/10/31～2020/03/31

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
2020
03/31	637	642	620	623	-2.2%	81,400	78億1748万	+0.48%	13.08	0.52
03/30	647	647	622	637	-3.04%	108,700	79億9316万	+1.76%	13.38	0.53
03/27	634	657	622	657	+5.12%	141,200	82億4412万	+4.12%	13.8	0.54
03/26	624	627	596	625	0%	92,200	78億4258万	-1.73%	13.12	0.52
03/25	615	625	601	625	+6.11%	93,700	78億4258万	-2.65%	13.12	0.52
03/24	598	598	576	589	+3.33%	99,300	73億9085万	-9.24%	12.37	0.49
03/23	550	573	545	570	+4.4%	126,200	71億5243万	-13.24%	11.97	0.47
03/19	550	550	533	546	+1.11%	90,600	68億5128万	-18.14%	11.46	0.45
03/18	555	569	537	540	-2.7%	120,300	67億7599万	-20.24%	11.34	0.45
03/17	523	559	504	555	+6.32%	165,000	69億6421万	-19.45%	11.65	0.46
03/16	520	552	518	522	+2.35%	108,700	65億5012万	-25.32%	10.96	0.43
03/13	505	530	490	510	-6.42%	221,200	63億9954万	-28.27%	10.71	0.42
03/12	565	569	530	545	-4.72%	187,400	68億3873万	-24.62%	11.44	0.45
03/11	593	612	571	572	-2.72%	99,400	71億7753万	-22.07%	12.01	0.47
03/10	521	597	521	588	+1.2%	223,500	73億7830万	-20.97%	12.35	0.49
03/09	620	625	576	581	-7.78%	233,000	72億9046万	-23.05%	12.2	0.48
03/06	660	660	627	630	-5.26%	155,400	79億532万	-17.75%	13.23	0.52
03/05	685	686	663	665	-1.63%	127,100	83億4450万	-14.3%	13.96	0.55
03/04	665	686	665	676	0%	63,500	84億8253万	-13.78%	14.19	0.56
03/03	705	717	676	676	-3.7%	154,300	84億8253万	-14.75%	14.19	0.56
03/02	657	733	650	702	+5.41%	357,700	88億879万	-12.36%	14.74	0.58
02/28	670	693	666	666	-6.72%	170,800	83億5705万	-17.57%	13.98	0.55
02/27	744	744	707	714	-3.9%	127,300	89億5936万	-12.61%	14.99	0.59
02/26	734	743	727	743	-0.13%	104,100	93億2326万	-9.72%	15.6	0.62
02/25	751	753	739	744	-3.75%	99,200	93億3581万	-10.14%	15.62	0.62
02/21	773	782	769	773	+0.52%	50,400	96億9970万	-7.2%	16.23	0.64
02/20	781	788	769	769	-1.28%	43,500	96億4951万	-7.9%	16.15	0.64
02/19	770	782	767	779	+1.04%	55,100	97億7499万	-7.15%	16.36	0.65
02/18	781	785	768	771	-2.41%	80,000	96億7461万	-8.43%	16.19	0.64
02/17	805	805	785	790	-1.62%	100,300	99億1302万	-6.73%	16.59	0.65
02/14	800	810	793	803	-0.12%	73,300	100億7615万	-5.64%	16.86	0.66
02/13	815	815	796	804	-1.35%	112,700	100億8869万	-6.29%	16.88	0.67
02/12	829	829	815	815	-0.61%	60,500	102億2672万	-5.56%	17.11	0.67
02/10	822	832	815	820	-0.61%	62,900	102億8946万	-5.86%	17.22	0.68
02/07	825	830	814	825	+0.49%	65,000	103億5221万	-5.39%	17.32	0.68
02/06	816	828	812	821	+0.74%	118,000	103億201万	-5.85%	17.24	0.68
02/05	829	829	810	815	-0.24%	87,400	102億2672万	-6.43%	17.11	0.67
02/04	824	830	816	817	-0.73%	93,800	102億5182万	-6.2%	17.16	0.68
02/03	828	842	810	823	-4.41%	156,500	103億2711万	-5.73%	17.28	0.68
01/31	830	861	830	861	+2.87%	137,500	108億394万	-1.6%	18.08	0.71
01/30	874	881	790	837	-4.78%	447,200	105億278万	-4.34%	17.58	0.69
01/29	885	887	874	879	-0.68%	107,500	110億2980万	+0.46%	18.46	0.73
01/28	889	889	866	885	-0.34%	133,900	111億509万	+1.14%	18.58	0.73
01/27	864	906	858	888	+1.14%	397,400	111億4274万	+1.6%	18.65	0.74
01/24	888	888	870	878	-0.68%	102,100	110億1726万	+0.69%	18.44	0.73
01/23	877	892	874	884	+0.8%	191,800	110億9255万	+1.49%	18.56	0.73
01/22	880	890	868	877	0%	203,900	110億471万	+0.92%	18.42	0.73
01/21	868	899	864	877	+0.69%	536,600	110億471万	+1.04%	18.42	0.73
01/20	856	871	854	871	+1.87%	104,400	109億2942万	+0.58%	18.29	0.72
01/17	835	859	834	855	+1.66%	109,300	107億2865万	-1.16%	17.95	0.71
01/16	861	861	834	841	-2.44%	195,900	105億5298万	-2.55%	17.66	0.7
01/15	858	870	853	862	+0.47%	132,100	108億1649万	+0.23%	18.1	0.71
01/14	871	875	853	858	-3.6%	366,100	107億6629万	+0.12%	18.02	0.71
01/10	871	898	869	890	+0.68%	501,900	111億6783万	+4.34%	18.69	0.74
01/09	889	900	874	884	-11.07%	1,373,100	110億9255万	+4.37%	18.56	0.73
01/08	1,030	1,077	957	994	+7.23%	5,660,500	124億7284万	+18.05%	20.87	0.82
01/07	951	965	920	927	-6.83%	2,399,000	116億3212万	+11.42%	19.47	0.77
01/06	995	995	975	995	+17.75%	858,700	124億8539万	+20.61%	20.89	0.82
2019
12/30	830	853	816	845	+2.42%	100,600	106億317万	+3.68%	17.74	0.7
12/27	823	825	816	825	+1.23%	40,100	103億5221万	+1.73%	17.32	0.68
12/26	815	819	801	815	-0.24%	91,600	102億2672万	+0.74%	17.11	0.67
12/25	846	846	817	817	-4.78%	174,500	102億5182万	+1.36%	17.16	0.68
12/24	862	865	848	858	-1.72%	117,700	107億6629万	+6.72%	18.02	0.71
12/23	880	888	862	873	+1.87%	223,800	109億5452万	+9.13%	18.33	0.72
12/20	849	868	848	857	+0.94%	80,200	107億5375万	+7.8%	18	0.71
12/19	866	866	846	849	-1.96%	103,600	106億5336万	+7.47%	17.83	0.7
12/18	856	871	848	866	+1.41%	135,900	108億6668万	+10.18%	18.18	0.72
12/17	849	871	837	854	+0.71%	171,500	107億1610万	+9.21%	17.93	0.71
12/16	863	892	841	848	-0.24%	364,700	106億4081万	+9%	17.81	0.7
12/13	850	864	847	850	+0.95%	212,200	106億6591万	+9.82%	17.85	0.7
12/12	840	844	824	842	+0.24%	76,200	105億6552万	+9.35%	17.68	0.7
12/11	840	848	833	840	+0.6%	111,300	105億4043万	+9.66%	17.64	0.7
12/10	845	845	828	835	-1.76%	154,000	104億7769万	+9.58%	17.53	0.69
12/09	825	862	820	850	+6.52%	377,400	106億6591万	+12.14%	17.85	0.7
12/06	785	799	778	798	+2.57%	103,700	100億1341万	+5.98%	16.76	0.66
12/05	788	791	769	778	-0.89%	84,200	97億6244万	+3.6%	16.34	0.64
12/04	753	793	752	785	+4.25%	202,100	98億5028万	+4.67%	16.48	0.65
12/03	749	759	740	753	+0.67%	77,100	94億4874万	+0.53%	15.81	0.62
12/02	750	758	747	748	+0.81%	56,300	93億8600万	-0.13%	15.71	0.62
11/29	747	750	739	742	-0.27%	35,900	93億1071万	-0.93%	15.58	0.61
11/28	749	749	744	744	-0.53%	34,500	93億3581万	-0.67%	15.62	0.62
11/27	753	757	748	748	-0.27%	27,600	93億8600万	-0.27%	15.71	0.62
11/26	753	760	749	750	-0.27%	34,900	94億1110万	0%	15.75	0.62
11/25	757	762	751	752	-2.59%	84,200	94億3619万	+0.13%	15.79	0.62
11/22	760	775	760	772	+2.52%	90,000	96億8715万	+2.8%	16.21	0.64
11/21	757	758	745	753	-0.53%	53,400	94億4874万	+0.4%	15.81	0.62
11/20	751	762	745	757	+1.34%	81,600	94億9893万	+0.93%	15.9	0.63
11/19	750	750	744	747	-0.66%	22,400	93億7345万	-0.4%	15.69	0.62
11/18	752	755	747	752	+0.53%	29,800	94億3619万	+0.4%	15.79	0.62
11/15	747	754	743	748	+0.67%	25,900	93億8600万	-0.13%	15.71	0.62
11/14	750	754	741	743	-1.33%	28,600	93億2326万	-0.93%	15.6	0.62
11/13	758	758	748	753	-0.26%	29,800	94億4874万	+0.4%	15.81	0.62
11/12	756	757	752	755	0%	25,100	94億7384万	+0.8%	15.85	0.63
11/11	754	756	750	755	+0.94%	27,400	94億7384万	+0.8%	15.85	0.63
11/08	749	759	747	748	+0.54%	42,900	93億8600万	-0.27%	15.71	0.62
11/07	750	750	741	744	-0.13%	31,900	93億3581万	-0.8%	15.62	0.62
11/06	748	753	740	745	+1.36%	50,500	93億4835万	-0.8%	15.64	0.62
11/05	737	739	731	735	+0.96%	63,800	92億2287万	-2.26%	15.43	0.61
11/01	749	749	727	728	-2.28%	90,500	91億3504万	-3.32%	15.29	0.6
10/31	750	750	742	745	-0.67%	28,000	93億4835万	-1.19%	15.64	0.62

6203 豊和工業

株価チャート

2019/10/31～2020/03/31

株価推移

開示資料

決算

株式

チャート