6335 東京機械製作所

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017	10/1, 株式併合 10→1
2017
03/31	670	680	660	660	0%	79,700	59億5842万	-6.12%	16.46	0.7
03/30	660	670	650	660	0%	74,300	59億5842万	-6.52%	16.46	0.7
03/29	660	670	650	660	+1.54%	129,100	59億5842万	-7.04%	16.46	0.7
03/28	660	660	650	650	-1.52%	59,500	58億6814万	-9.09%	16.21	0.69
03/27	650	660	650	660	-1.49%	70,600	59億5842万	-8.21%	16.46	0.7
03/24	670	670	650	670	0%	104,800	60億4870万	-7.33%	16.71	0.72
03/23	650	670	650	670	+3.08%	87,700	60億4870万	-7.84%	16.71	0.72
03/22	670	670	650	650	-2.99%	121,900	58億6814万	-10.96%	16.21	0.69
03/21	650	680	650	670	+3.08%	153,400	60億4870万	-8.84%	16.71	0.72
03/17	660	670	630	650	-2.99%	249,600	58億6814万	-11.92%	16.21	0.69
03/16	700	700	670	670	-4.29%	180,300	60億4870万	-9.7%	16.71	0.72
03/15	720	720	700	700	-2.78%	129,400	63億1954万	-6.17%	17.46	0.75
03/14	730	740	720	720	-2.7%	89,000	65億10万	-3.74%	17.96	0.77
03/13	740	740	730	740	+1.37%	42,900	66億8066万	-1.2%	18.46	0.79
03/10	730	740	720	730	0%	141,100	65億9038万	-2.67%	18.21	0.78
03/09	740	740	730	730	-1.35%	57,500	65億9038万	-2.8%	18.21	0.78
03/08	740	740	730	740	+1.37%	62,000	66億8066万	-1.6%	18.46	0.79
03/07	730	740	730	730	0%	55,300	65億9038万	-3.05%	18.21	0.78
03/06	740	750	730	730	-1.35%	68,500	65億9038万	-3.18%	18.21	0.78
03/03	750	750	730	740	0%	110,800	66億8066万	-2.12%	18.46	0.79
03/02	750	760	740	740	-1.33%	121,800	66億8066万	-2.37%	18.46	0.79
03/01	740	750	720	750	+1.35%	217,800	67億7094万	-1.32%	18.71	0.8
02/28	760	760	740	740	-1.33%	85,700	66億8066万	-2.76%	18.46	0.79
02/27	760	770	750	750	-1.32%	117,700	67億7094万	-1.57%	18.71	0.8
02/24	760	770	750	760	+1.33%	111,300	68億6121万	-0.26%	18.96	0.81
02/23	760	770	750	750	-1.32%	52,200	67億7094万	-1.57%	18.71	0.8
02/22	760	770	760	760	-1.3%	94,900	68億6121万	-0.39%	18.96	0.81
02/21	770	770	760	770	+1.32%	70,800	69億5149万	+1.05%	19.21	0.82
02/20	770	780	760	760	0%	97,900	68億6121万	-0.26%	18.96	0.81
02/17	770	770	760	760	0%	101,900	68億6121万	-0.13%	18.96	0.81
02/16	760	770	760	760	0%	94,500	68億6121万	-0.26%	18.96	0.81
02/15	770	770	750	760	0%	92,500	68億6121万	-0.39%	18.96	0.81
02/14	770	780	760	760	0%	115,800	68億6121万	-0.65%	18.96	0.81
02/13	750	770	750	760	+1.33%	84,200	68億6121万	-0.78%	18.96	0.81
02/10	760	770	750	750	0%	157,800	67億7094万	-2.09%	18.71	0.8
02/09	750	760	750	750	0%	95,700	67億7094万	-2.09%	18.71	0.8
02/08	760	770	750	750	-1.32%	73,900	67億7094万	-2.09%	18.71	0.8
02/07	770	770	750	760	-1.3%	81,200	68億6121万	-0.78%	18.96	0.81
02/06	760	770	750	770	+2.67%	88,700	69億5149万	+0.79%	19.21	0.82
02/03	750	760	740	750	-1.32%	155,900	67億7094万	-1.83%	18.71	0.8
02/02	760	760	750	760	0%	81,100	68億6121万	-0.52%	18.96	0.81
02/01	750	760	740	760	0%	133,300	68億6121万	-0.39%	18.96	0.81
01/31	760	780	750	760	-1.3%	128,700	68億6121万	-0.13%	18.96	0.81
01/30	790	790	770	770	-2.53%	69,100	69億5149万	+1.45%	19.21	0.82
01/27	790	790	780	790	+1.28%	55,200	71億3205万	+4.36%	19.71	0.84
01/26	780	790	780	780	0%	65,900	70億4177万	+3.31%	19.46	0.83
01/25	780	780	770	780	+1.3%	75,600	70億4177万	+3.59%	19.46	0.83
01/24	760	780	760	770	+1.32%	134,400	69億5149万	+2.39%	19.21	0.82
01/23	760	760	750	760	+1.33%	74,400	68億6121万	+1.33%	18.96	0.81
01/20	760	760	740	750	-2.6%	99,000	67億7094万	0%	18.71	0.8
01/19	760	770	750	770	+2.67%	77,200	69億5149万	+2.67%	19.21	0.82
01/18	750	760	740	750	0%	126,000	67億7094万	+0.13%	18.71	0.8
01/17	750	760	730	750	0%	142,400	67億7094万	0%	18.71	0.8
01/16	770	770	750	750	-2.6%	127,300	67億7094万	-0.27%	18.71	0.8
01/13	780	790	770	770	-2.53%	130,100	69億5149万	+2.26%	19.21	0.82
01/12	810	810	780	790	-2.47%	128,000	71億3205万	+5.05%	19.71	0.84
01/11	800	820	800	810	+2.53%	254,000	73億1261万	+7.86%	20.2	0.87
01/10	770	820	760	790	+2.6%	585,500	71億3205万	+5.47%	19.71	0.84
01/06	750	770	740	770	+2.67%	131,600	69億5149万	+2.8%	19.21	0.82
01/05	750	760	740	750	0%	119,100	67億7094万	0%	18.71	0.8
01/04	740	760	740	750	+2.74%	139,600	67億7094万	-0.27%	18.71	0.8
2016
12/30	730	740	720	730	0%	74,300	65億9038万	-3.05%	18.21	0.78
12/29	750	750	710	730	-2.67%	186,600	65億9038万	-3.18%	18.21	0.78
12/28	770	770	750	750	0%	128,900	67億7094万	-0.53%	18.71	0.8
12/27	740	790	740	750	+1.35%	263,800	67億7094万	-0.13%	18.71	0.8
12/26	720	750	720	740	+4.23%	215,400	66億8066万	-1.07%	18.46	0.79
12/22	720	720	710	710	0%	91,700	64億982万	-4.7%	17.71	0.76
12/21	730	740	710	710	-2.74%	146,900	64億982万	-4.44%	17.71	0.76
12/20	720	730	710	730	0%	121,000	65億9038万	-1.35%	18.21	0.78
12/19	750	750	700	730	-1.35%	262,400	65億9038万	-1.08%	18.21	0.78
12/16	740	750	730	740	0%	64,100	66億8066万	+0.82%	18.46	0.79
12/15	740	750	730	740	+1.37%	108,500	66億8066万	+1.23%	18.46	0.79
12/14	750	750	730	730	-2.67%	91,300	65億9038万	+0.27%	18.21	0.78
12/13	750	760	720	750	0%	157,400	67億7094万	+3.31%	18.71	0.8
12/12	760	760	730	750	-1.32%	133,300	67億7094万	+3.59%	18.71	0.8
12/09	780	780	750	760	-2.56%	146,600	68億6121万	+5.26%	18.96	0.81
12/08	790	800	770	780	-1.27%	146,100	70億4177万	+8.33%	19.46	0.83
12/07	790	790	780	790	+1.28%	96,500	71億3205万	+9.87%	19.71	0.84
12/06	760	810	750	780	+4%	230,000	70億4177万	+8.64%	19.46	0.83
12/05	740	750	730	750	0%	122,400	67億7094万	+4.46%	18.71	0.8
12/02	770	770	740	750	-2.6%	127,000	67億7094万	+4.31%	18.71	0.8
12/01	790	790	770	770	-2.53%	74,100	69億5149万	+6.94%	19.21	0.82
11/30	780	790	770	790	0%	92,600	71億3205万	+9.72%	19.71	0.84
11/29	780	800	770	790	0%	141,900	71億3205万	+9.72%	19.71	0.84
11/28	790	800	770	790	0%	164,100	71億3205万	+9.87%	19.71	0.84
11/25	830	850	770	790	+3.95%	698,600	71億3205万	+10.18%	19.71	0.84
11/24	730	780	730	760	+7.04%	358,500	68億6121万	+6.44%	18.96	0.81
11/22	700	720	700	710	+2.9%	130,800	64億982万	-0.28%	17.71	0.76
11/21	690	710	680	690	+1.47%	105,500	62億2926万	-3.09%	17.21	0.74
11/18	660	700	660	680	+3.03%	141,000	61億3898万	-4.49%	16.96	0.73
11/17	650	660	650	660	+1.54%	64,100	59億5842万	-7.43%	16.46	0.7
11/16	660	660	650	650	0%	72,200	58億6814万	-8.96%	16.21	0.69
11/15	660	670	650	650	-1.52%	83,400	58億6814万	-9.47%	16.21	0.69
11/14	630	660	620	660	+3.13%	125,800	59億5842万	-8.46%	16.46	0.7
11/11	670	690	640	640	-4.48%	137,500	57億7786万	-11.36%	15.96	0.68
11/10	660	690	660	670	+3.08%	174,500	60億4870万	-7.59%	16.71	0.72
11/09	700	700	620	650	-5.8%	231,500	58億6814万	-10.59%	16.21	0.69
11/08	690	700	690	690	0%	63,600	62億2926万	-5.09%	17.21	0.74
11/07	690	700	680	690	-1.43%	188,800	62億2926万	-4.7%	17.21	0.74
11/04	710	720	700	700	-4.11%	143,200	63億1954万	-2.78%	17.46	0.75

6335 東京機械製作所

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート