6247 日阪製作所

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
03/29	896	896	879	883	-1.12%	53,000	289億306万	-1.23%	16.78	0.67
03/28	885	909	881	893	-0.56%	63,000	292億3039万	-0.11%	16.97	0.68
03/27	866	900	865	898	+4.3%	117,000	293億9405万	+0.67%	17.07	0.68
03/26	870	870	855	861	-1.03%	51,000	281億8294万	-3.26%	16.37	0.65
03/25	890	894	870	870	-1.36%	64,000	284億7753万	-2.14%	16.54	0.66
03/22	896	898	882	882	-2.43%	21,000	288億7032万	-0.56%	16.77	0.67
03/21	887	909	887	904	+2.15%	87,000	295億9045万	+2.15%	17.18	0.69
03/19	896	898	882	885	+0.34%	55,000	289億6852万	+0.34%	16.82	0.67
03/18	909	909	878	882	-3.5%	111,000	288億7032万	+0.34%	16.77	0.67
03/15	923	923	909	914	+0.66%	52,000	299億1777万	+4.22%	17.37	0.69
03/14	925	925	898	908	-1.52%	39,000	297億2138万	+3.89%	17.26	0.69
03/13	915	924	901	922	+0.11%	31,000	301億7964万	+5.98%	17.53	0.7
03/12	939	942	914	921	-2.64%	111,000	301億4690万	+6.35%	17.51	0.7
03/11	940	948	939	946	+1.07%	65,000	309億6522万	+9.87%	17.98	0.72
03/08	918	940	918	936	+2.41%	125,000	306億3790万	+9.47%	17.79	0.71
03/07	950	950	900	914	-2.25%	103,000	299億1777万	+7.53%	17.37	0.69
03/06	902	937	902	935	+4.35%	121,000	306億516万	+10.52%	17.77	0.71
03/05	888	901	882	896	+1.93%	77,000	293億2858万	+6.54%	17.03	0.68
03/04	890	895	879	879	-0.79%	101,000	287億7213万	+5.02%	16.71	0.67
03/01	880	889	872	886	+0.8%	68,000	290億126万	+6.24%	16.84	0.67
02/28	870	886	870	879	+2.21%	90,000	287億7213万	+5.78%	16.71	0.67
02/27	861	871	854	860	-0.12%	90,000	281億5020万	+3.99%	16.35	0.65
02/26	869	872	855	861	-1.6%	88,000	281億8294万	+4.36%	16.37	0.65
02/25	869	883	869	875	+1.51%	96,000	286億4120万	+6.32%	16.63	0.66
02/22	856	865	842	862	-1.71%	107,000	282億1567万	+5.12%	16.39	0.65
02/21	849	880	849	877	+3.3%	71,000	287億666万	+7.48%	16.67	0.67
02/20	849	849	847	849	0%	39,000	277億9014万	+4.56%	16.14	0.64
02/19	850	850	841	849	+1.07%	46,000	277億9014万	+4.81%	16.14	0.64
02/18	825	845	825	840	+2.82%	62,000	274億9555万	+4.09%	15.97	0.64
02/15	826	826	812	817	-1.09%	111,000	267億4269万	+1.62%	15.53	0.62
02/14	834	835	821	826	+0.49%	85,000	270億3729万	+3.25%	15.7	0.63
02/13	835	841	818	822	-0.84%	100,000	269億636万	+3.4%	15.63	0.62
02/12	820	841	820	829	+1.47%	83,000	271億3549万	+4.8%	15.76	0.63
02/08	839	839	817	817	-2.51%	92,000	267億4269万	+3.81%	15.53	0.62
02/07	816	849	816	838	+2.7%	68,000	274億3008万	+7.02%	15.93	0.64
02/06	820	820	816	816	+0.99%	69,000	267億996万	+4.88%	15.51	0.62
02/05	805	819	805	808	0%	51,000	264億4810万	+4.39%	15.36	0.61
02/04	805	810	804	808	+0.62%	51,000	264億4810万	+4.94%	15.36	0.61
02/01	806	813	802	803	-0.12%	21,000	262億8443万	+4.83%	15.26	0.61
01/31	801	811	801	804	-1.11%	33,000	263億1717万	+5.37%	15.28	0.61
01/30	811	815	805	813	+1.5%	25,000	266億1176万	+7.11%	15.45	0.62
01/29	800	806	797	801	+0.13%	32,000	262億1897万	+6.09%	15.23	0.61
01/28	814	815	798	800	-1.6%	68,000	261億8624万	+6.38%	15.21	0.61
01/25	812	815	800	813	+1.12%	73,000	266億1176万	+8.69%	15.45	0.62
01/24	785	805	779	804	+1.64%	45,000	263億1717万	+8.06%	15.28	0.61
01/23	802	807	790	791	-2.35%	50,000	258億9164万	+6.89%	15.04	0.6
01/22	812	815	796	810	+0.37%	53,000	265億1356万	+10.05%	15.4	0.61
01/21	810	826	782	807	+1.51%	119,000	264億1536万	+10.4%	15.34	0.61
01/18	778	812	777	795	+3.11%	135,000	260億2257万	+9.2%	15.11	0.6
01/17	780	789	766	771	-1.03%	111,000	252億3698万	+6.34%	14.66	0.58
01/16	789	790	778	779	-1.52%	116,000	254億9885万	+7.75%	14.81	0.59
01/15	785	795	773	791	+0.89%	98,000	258億9164万	+9.71%	15.04	0.6
01/11	754	785	750	784	+5.09%	140,000	256億6251万	+8.89%	14.9	0.59
01/10	729	748	720	746	+3.9%	71,000	244億1866万	+3.76%	14.18	0.57
01/09	700	722	700	718	+1.56%	58,000	235億215万	0%	13.65	0.54
01/08	722	725	701	707	-3.68%	122,000	231億4208万	-1.39%	13.44	0.54
01/07	744	750	731	734	+0.69%	109,000	240億2587万	+2.23%	13.95	0.56
01/04	730	732	723	729	+2.39%	106,000	238億6221万	+1.67%	13.86	0.55
2012
12/28	714	714	707	712	+0.85%	44,000	-	-0.42%	-	-
12/27	723	723	701	706	-1.81%	109,000	-	-1.26%	-	-
12/26	712	728	709	719	+0.7%	58,000	-	+0.7%	-	-
12/25	714	718	712	714	+1.13%	39,000	-	+0.42%	-	-
12/21	723	724	706	706	-1.67%	60,000	-	-0.56%	-	-
12/20	716	724	707	718	+0.28%	85,000	-	+1.41%	-	-
12/19	717	722	713	716	+0.85%	133,000	-	+1.7%	-	-
12/18	717	721	707	710	-0.84%	101,000	-	+1.28%	-	-
12/17	718	727	715	716	+0.28%	97,000	-	+2.73%	-	-
12/14	702	720	702	714	+1.71%	163,000	-	+3.03%	-	-
12/13	693	710	693	702	+1.3%	111,000	-	+1.89%	-	-
12/12	693	695	685	693	0%	57,000	-	+1.02%	-	-
12/11	702	702	686	693	-1.56%	90,000	-	+1.46%	-	-
12/10	726	727	703	704	-3.03%	92,000	-	+3.53%	-	-
12/07	730	735	726	726	-0.14%	125,000	-	+7.4%	-	-
12/06	722	734	722	727	+0.69%	169,000	-	+8.67%	-	-
12/05	726	734	715	722	-0.55%	170,000	-	+9.06%	-	-
12/04	754	754	718	726	-3.97%	237,000	-	+10.67%	-	-
12/03	760	760	750	756	-0.53%	125,000	-	+16.49%	-	-
11/30	727	766	727	760	+4.54%	215,000	-	+18.38%	-	-
11/29	698	730	698	727	+4.91%	149,000	-	+14.67%	-	-
11/28	720	724	690	693	-3.62%	182,000	-	+10.35%	-	-
11/27	709	719	708	719	+1.41%	113,000	-	+15.41%	-	-
11/26	695	714	695	709	+2.01%	162,000	-	+14.91%	-	-
11/22	696	698	689	695	-0.14%	174,000	-	+13.75%	-	-
11/21	682	696	682	696	+2.05%	174,000	-	+14.85%	-	-
11/20	664	682	664	682	+3.02%	130,000	-	+13.67%	-	-
11/19	682	685	659	662	-2.93%	126,000	-	+11.26%	-	-
11/16	660	690	660	682	+4.28%	230,000	-	+15.59%	-	-
11/15	626	654	621	654	+4.47%	156,000	-	+11.99%	-	-
11/14	626	630	623	626	+0.16%	85,000	-	+8.12%	-	-
11/13	625	630	618	625	0%	96,000	-	+8.51%	-	-
11/12	613	628	613	625	+1.96%	67,000	-	+9.08%	-	-
11/09	619	628	612	613	-1.13%	107,000	-	+7.54%	-	-
11/08	617	623	616	620	-0.16%	76,000	-	+9.35%	-	-
11/07	618	630	616	621	+1.14%	124,000	-	+10.3%	-	-
11/06	627	630	611	614	-1.13%	176,000	-	+9.84%	-	-
11/05	610	622	600	621	+3.5%	247,000	-	+11.69%	-	-
11/02	556	603	554	600	+8.3%	353,000	-	+8.5%	-	-
11/01	551	556	550	554	-0.18%	46,000	-	+0.73%	-	-
10/31	560	561	555	555	-0.36%	30,000	-	+0.91%	-	-
10/30	563	565	557	557	-1.94%	43,000	-	+1.27%	-	-

6247 日阪製作所

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート