6297 鉱研工業

時価総額

2024/04/02

2023/11/02～2024/04/02

株価＆時価総額の推移

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
2024
04/02	520	522	505	505	-2.13%	64,700	45億2990万	+2.43%	12.21	0.88
04/01	508	519	507	516	+1.98%	33,900	46億2857万	+4.88%	12.47	0.9
03/29	516	516	505	506	0%	35,000	45億3887万	+3.05%	12.23	0.88
03/28	505	516	505	506	-3.07%	29,800	45億3887万	+3.27%	12.23	0.88
03/27	508	528	508	522	+2.96%	61,100	46億8239万	+6.75%	12.62	0.91
03/26	514	527	505	507	-3.24%	66,900	45億4784万	+4.11%	12.25	0.88
03/25	523	527	511	524	+6.29%	186,400	47億33万	+7.82%	12.67	0.91
03/22	490	495	490	493	+0.61%	39,600	44億2226万	+1.86%	11.92	0.86
03/21	486	495	486	490	+1.45%	49,800	43億9535万	+1.45%	11.84	0.85
03/19	482	486	480	483	0%	17,200	43億3256万	0%	11.67	0.84
03/18	479	484	479	483	+1.05%	11,800	43億3256万	0%	11.67	0.84
03/15	486	486	478	478	-1.44%	13,500	42億8771万	-1.04%	11.55	0.83
03/14	485	488	480	485	+0.83%	12,000	43億5050万	+0.41%	11.72	0.84
03/13	485	485	480	481	-0.41%	13,800	43億1462万	-0.41%	11.63	0.84
03/12	482	485	481	483	+0.21%	14,300	43億3256万	0%	11.67	0.84
03/11	486	489	482	482	-0.62%	26,000	43億2359万	-0.21%	11.65	0.84
03/08	485	486	482	485	+0.21%	7,500	43億5050万	+0.41%	11.72	0.84
03/07	486	488	483	484	0%	11,700	43億4153万	+0.21%	11.7	0.84
03/06	488	488	484	484	-0.82%	19,300	43億4153万	0%	11.7	0.84
03/05	486	490	485	488	-0.41%	14,300	43億7741万	+0.83%	11.8	0.85
03/04	492	492	489	490	+0.41%	24,800	43億9535万	+1.45%	11.84	0.85
03/01	488	490	488	488	+0.21%	13,700	43億7741万	+1.04%	11.8	0.85
02/29	487	488	483	487	0%	6,200	43億6844万	+0.83%	11.77	0.85
02/28	487	487	483	487	+0.41%	11,700	43億6844万	+1.04%	11.77	0.85
02/27	485	487	482	485	+0.21%	6,200	43億5050万	+0.62%	11.72	0.84
02/26	483	486	480	484	+1.26%	15,900	43億4153万	+0.41%	11.7	0.84
02/22	486	486	478	478	-1.44%	12,700	42億8771万	-0.83%	11.55	0.83
02/21	483	485	478	485	+1.04%	12,900	43億5050万	+0.83%	11.72	0.84
02/20	481	481	478	480	-0.21%	3,100	43億565万	-0.21%	11.6	0.84
02/19	478	481	476	481	+1.26%	16,400	43億1462万	-0.21%	11.63	0.84
02/16	472	478	471	475	+0.64%	14,000	42億6080万	-1.45%	11.48	0.83
02/15	479	481	471	472	-1.26%	21,300	42億3389万	-2.07%	11.41	0.82
02/14	485	489	476	478	-1.24%	34,000	42億8771万	-1.04%	11.55	0.83
02/13	483	486	481	484	+0.62%	19,400	43億4153万	+0.21%	11.7	0.84
02/09	480	482	477	481	-0.21%	13,500	43億1462万	-0.41%	11.63	0.84
02/08	481	484	481	482	-0.21%	5,100	43億2359万	-0.41%	11.65	0.84
02/07	482	487	480	483	0%	19,300	43億3256万	-0.21%	11.67	0.84
02/06	487	487	483	483	-0.82%	10,000	43億3256万	-0.21%	11.67	0.84
02/05	486	487	484	487	+0.41%	21,800	43億6844万	+0.62%	11.77	0.85
02/02	487	487	485	485	-0.41%	5,900	43億5050万	+0.41%	11.72	0.84
02/01	485	491	485	487	-0.41%	39,800	43億6844万	+0.83%	11.77	0.85
01/31	485	490	483	489	+0.82%	20,800	43億8638万	+1.45%	11.82	0.85
01/30	484	485	482	485	+0.21%	6,000	43億5050万	+0.62%	11.72	0.84
01/29	485	487	482	484	0%	8,100	43億4153万	+0.62%	11.7	0.84
01/26	480	485	480	484	+0.83%	11,400	43億4153万	+0.62%	11.7	0.84
01/25	482	485	479	480	0%	11,500	43億565万	0%	11.6	0.84
01/24	479	481	475	480	+1.05%	9,700	43億565万	+0.21%	11.6	0.84
01/23	485	486	475	475	-1.66%	21,600	42億6080万	-0.84%	11.48	0.83
01/22	480	484	478	483	+1.05%	19,600	43億3256万	+0.84%	11.67	0.84
01/19	482	482	476	478	-0.42%	9,600	42億8771万	0%	11.55	0.83
01/18	480	481	474	480	+0.84%	7,800	43億565万	+0.42%	11.6	0.84
01/17	485	486	476	476	-1.45%	17,700	42億6977万	-0.42%	11.51	0.83
01/16	485	486	483	483	0%	4,800	43億3256万	+1.05%	11.67	0.84
01/15	481	485	479	483	0%	7,500	43億3256万	+1.05%	11.67	0.84
01/12	486	486	480	483	-0.62%	21,300	43億3256万	+1.05%	11.67	0.84
01/11	490	490	483	486	0%	20,200	43億5947万	+1.67%	11.75	0.85
01/10	492	492	486	486	-1.02%	17,500	43億5947万	+1.89%	11.75	0.85
01/09	490	491	486	491	0%	15,500	44億432万	+2.72%	11.87	0.85
01/05	500	500	490	491	-1.41%	22,400	44億432万	+2.94%	11.87	0.85
01/04	487	498	486	498	+2.89%	23,300	44億6711万	+4.62%	12.04	0.87
2023
12/29	483	490	478	484	+0.41%	14,500	43億4153万	+1.89%	11.7	0.84
12/28	477	489	476	482	+1.9%	14,200	43億2359万	+1.47%	11.65	0.84
12/27	473	479	472	473	+0.42%	16,800	42億4286万	-0.21%	11.43	0.82
12/26	479	479	471	471	0%	12,200	42億2492万	-0.42%	11.38	0.82
12/25	476	483	471	471	+0.21%	25,000	42億2492万	-0.42%	11.38	0.82
12/22	481	481	470	470	-2.29%	25,100	42億1595万	-0.63%	11.36	0.82
12/21	480	486	475	481	-0.62%	21,900	43億1462万	+1.91%	11.63	0.84
12/20	467	514	467	484	+4.09%	224,600	43億4153万	+2.54%	11.7	0.84
12/19	467	471	465	465	-0.21%	11,300	41億7110万	-1.06%	11.24	0.81
12/18	467	469	466	466	-0.21%	3,400	41億8007万	-0.85%	11.26	0.81
12/15	466	472	466	467	+0.21%	1,600	41億8904万	-0.64%	11.29	0.81
12/14	473	473	466	466	-1.27%	9,800	41億8007万	-0.85%	11.26	0.81
12/13	471	473	468	472	+0.21%	8,300	42億3389万	+0.43%	11.41	0.82
12/12	470	473	470	471	+0.21%	6,900	42億2492万	+0.43%	11.38	0.82
12/11	480	480	470	470	-0.42%	10,000	42億1595万	+0.21%	11.36	0.82
12/08	477	478	471	472	-1.46%	9,600	42億3389万	+0.64%	11.41	0.82
12/07	482	482	479	479	-0.21%	4,200	42億9668万	+2.13%	11.58	0.83
12/06	480	483	479	480	+0.21%	10,700	43億565万	+2.35%	11.6	0.84
12/05	487	487	478	479	-0.83%	9,600	42億9668万	+2.35%	11.58	0.83
12/04	485	489	482	483	-0.41%	11,800	43億3256万	+3.43%	11.67	0.84
12/01	490	492	481	485	-1.42%	26,500	43億5050万	+4.08%	11.72	0.84
11/30	477	493	468	492	+3.14%	83,800	44億1329万	+5.81%	11.89	0.86
11/29	472	477	469	477	+1.71%	15,300	42億7874万	+2.8%	11.53	0.83
11/28	470	473	469	469	-0.21%	11,200	42億698万	+1.3%	11.34	0.82
11/27	471	474	469	470	0%	15,700	42億1595万	+1.73%	11.36	0.82
11/24	469	497	466	470	+1.08%	118,900	42億1595万	+1.95%	11.36	0.82
11/22	459	465	459	465	+0.87%	7,800	41億7110万	+0.87%	11.24	0.81
11/21	462	463	460	461	0%	1,300	41億3522万	+0.22%	11.14	0.8
11/20	461	463	460	461	0%	4,400	41億3522万	+0.22%	11.14	0.8
11/17	463	465	458	461	-1.07%	5,200	41億3522万	+0.22%	11.14	0.8
11/16	461	470	458	466	+1.08%	19,500	41億8007万	+1.3%	11.26	0.81
11/15	454	461	453	461	+1.54%	11,700	41億3522万	+0.22%	11.14	0.8
11/14	458	458	451	454	-0.22%	9,400	40億7243万	-1.3%	10.97	0.79
11/13	460	465	454	455	-0.87%	15,800	40億8140万	-1.3%	11	0.79
11/10	462	468	458	459	-1.5%	9,200	41億1728万	-0.43%	11.09	0.8
11/09	463	467	460	466	+0.87%	1,200	41億8007万	+1.3%	11.26	0.81
11/08	470	470	461	462	-1.07%	4,100	41億4419万	+0.43%	11.17	0.8
11/07	468	470	466	467	-0.85%	9,200	41億8904万	+1.3%	11.29	0.81
11/06	471	473	462	471	0%	14,700	42億2492万	+2.17%	11.38	0.82
11/02	471	471	466	471	+0.43%	3,600	42億2492万	+2.17%	11.38	0.82

6297 鉱研工業

時価総額

2023/11/02～2024/04/02

株価＆時価総額の推移

開示資料

決算

株式

チャート