6365 電業社機械製作所

株価チャート

2019/03/31

2018/10/19～2019/03/29

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
2019
03/29	2,171	2,171	2,150	2,150	+0.05%	900	102億7033万	-0.42%	7.34	0.49
03/28	2,120	2,149	2,120	2,149	-0.51%	300	102億6555万	-0.46%	7.34	0.49
03/27	2,126	2,162	2,058	2,160	0%	5,900	103億1810万	0%	7.38	0.49
03/26	2,190	2,212	2,160	2,160	-1.37%	5,100	103億1810万	0%	7.38	0.49
03/25	2,219	2,219	2,169	2,190	-0.64%	3,000	104億6141万	+1.3%	7.48	0.5
03/22	2,184	2,204	2,183	2,204	0%	1,100	105億2828万	+1.9%	7.53	0.5
03/20	2,166	2,204	2,166	2,204	+1.9%	1,400	105億2828万	+1.8%	7.53	0.5
03/19	2,163	2,188	2,163	2,163	-0.6%	2,200	103億3243万	-0.14%	7.39	0.49
03/18	2,170	2,180	2,170	2,176	+0.09%	700	103億9453万	+0.28%	7.43	0.49
03/15	2,170	2,174	2,170	2,174	+1.02%	500	103億8498万	+0.14%	7.43	0.49
03/13	2,153	2,169	2,152	2,152	-0.37%	300	102億7988万	-0.88%	7.35	0.49
03/12	2,153	2,170	2,153	2,160	+0.33%	600	103億1810万	-0.69%	7.38	0.49
03/11	2,145	2,153	2,145	2,153	+0.37%	300	102億8466万	-1.01%	7.36	0.49
03/08	2,133	2,151	2,133	2,145	-0.23%	800	102億4645万	-1.56%	7.33	0.49
03/07	2,135	2,150	2,135	2,150	-0.65%	200	102億7033万	-1.47%	7.34	0.49
03/06	2,164	2,164	2,164	2,164	-0.23%	100	103億3721万	-1.01%	7.39	0.49
03/05	2,163	2,177	2,163	2,169	-0.41%	600	103億6109万	-0.82%	7.41	0.49
03/04	2,130	2,186	2,130	2,178	+2.11%	3,400	104億408万	-0.46%	7.44	0.49
03/01	2,145	2,150	2,133	2,133	-0.56%	1,700	101億8912万	-2.47%	7.29	0.48
02/28	2,132	2,190	2,132	2,145	+0.7%	2,800	102億4645万	-2.01%	7.33	0.49
02/27	2,131	2,151	2,130	2,130	0%	2,700	101億7479万	-2.74%	7.28	0.48
02/26	2,134	2,184	2,130	2,130	+0.19%	3,300	101億7479万	-2.74%	7.28	0.48
02/25	2,167	2,167	2,123	2,126	-1.07%	4,300	101億5568万	-2.97%	7.26	0.48
02/22	2,171	2,174	2,149	2,149	-0.56%	2,900	102億6555万	-1.92%	7.34	0.49
02/21	2,170	2,183	2,160	2,161	+0.46%	1,200	103億2288万	-1.37%	7.38	0.49
02/20	2,172	2,195	2,151	2,151	-0.97%	4,200	102億7511万	-1.83%	7.35	0.49
02/19	2,172	2,188	2,162	2,172	0%	1,100	103億7542万	-0.87%	7.42	0.49
02/18	2,190	2,210	2,172	2,172	-0.82%	3,800	103億7542万	-0.78%	7.42	0.49
02/15	2,200	2,200	2,190	2,190	-1.84%	3,000	104億6141万	+0.09%	7.48	0.5
02/14	2,227	2,300	2,227	2,231	-0.84%	4,600	106億5726万	+2.06%	7.62	0.51
02/13	2,237	2,250	2,237	2,250	+0.58%	1,200	107億4802万	+3.12%	7.69	0.51
02/12	2,240	2,249	2,200	2,237	-0.58%	1,000	106億8592万	+2.76%	7.64	0.51
02/08	2,249	2,250	2,249	2,250	+2.27%	200	107億4802万	+3.54%	7.69	0.51
02/07	2,200	2,250	2,200	2,200	+0.69%	600	105億918万	+1.57%	7.52	0.5
02/04	2,235	2,235	2,185	2,185	-2.24%	400	104億3752万	+1.16%	7.46	0.5
02/01	2,151	2,235	2,151	2,235	+2.76%	1,500	106億7637万	+3.62%	7.64	0.51
01/31	2,185	2,200	2,175	2,175	-2.68%	3,500	103億8975万	+1.07%	7.43	0.49
01/30	2,238	2,261	2,235	2,235	-0.13%	300	106億7637万	+3.86%	7.64	0.51
01/29	2,220	2,238	2,220	2,238	0%	500	106億9070万	+4.09%	7.65	0.51
01/28	2,222	2,238	2,222	2,238	+1.73%	700	106億9070万	+4.24%	7.65	0.51
01/25	2,200	2,200	2,199	2,200	+0.32%	1,300	105億918万	+2.61%	7.52	0.5
01/24	2,170	2,199	2,170	2,193	+1.62%	2,100	104億7574万	+2.38%	7.49	0.5
01/23	2,166	2,166	2,155	2,158	-0.51%	1,100	103億855万	+0.75%	7.37	0.49
01/22	2,165	2,169	2,160	2,169	+0.18%	800	103億6109万	+1.21%	7.41	0.49
01/21	2,160	2,170	2,160	2,165	+0.89%	400	103億4198万	+1.03%	7.4	0.49
01/18	2,167	2,167	2,146	2,146	0%	1,400	102億5122万	-0.05%	7.33	0.49
01/17	2,146	2,146	2,146	2,146	+0.28%	200	102億5122万	-0.14%	7.33	0.49
01/16	2,140	2,167	2,140	2,140	-0.23%	800	102億2256万	-0.56%	7.31	0.49
01/15	2,156	2,156	2,143	2,145	-0.6%	600	102億4645万	-0.46%	7.33	0.49
01/11	2,140	2,158	2,140	2,158	+1.03%	300	103億855万	0%	7.37	0.49
01/10	2,143	2,144	2,136	2,136	-0.28%	500	102億345万	-1.11%	7.3	0.49
01/09	2,139	2,176	2,139	2,142	+0.19%	1,400	102億3211万	-0.97%	7.32	0.49
01/08	2,138	2,153	2,138	2,138	0%	1,100	102億1301万	-1.25%	7.3	0.49
01/07	2,139	2,140	2,136	2,138	-0.05%	800	102億1301万	-1.25%	7.3	0.49
01/04	2,120	2,139	2,120	2,139	+0.52%	1,200	102億1778万	-1.34%	7.31	0.49
2018
12/28	2,109	2,128	2,109	2,128	0%	300	101億6524万	-1.89%	7.27	0.48
12/27	2,078	2,133	2,078	2,128	+2.8%	1,000	101億6524万	-1.98%	7.27	0.48
12/26	2,100	2,110	2,070	2,070	+0.98%	3,000	98億8818万	-4.78%	7.07	0.47
12/25	2,159	2,159	2,050	2,050	-2.8%	7,700	97億9264万	-5.92%	7	0.47
12/21	2,100	2,110	2,071	2,109	-0.05%	3,800	100億7448万	-3.52%	7.2	0.48
12/20	2,176	2,194	2,110	2,110	-3.03%	1,900	100億7925万	-3.56%	7.21	0.48
12/19	2,171	2,197	2,171	2,176	-0.91%	400	103億9453万	-0.68%	7.43	0.49
12/18	2,205	2,205	2,157	2,196	+1.81%	1,200	104億9007万	+0.05%	7.5	0.5
12/17	2,157	2,177	2,157	2,157	0%	500	103億377万	-1.73%	7.37	0.49
12/14	2,165	2,165	2,157	2,157	-0.42%	1,100	103億377万	-1.78%	7.37	0.49
12/13	2,162	2,212	2,162	2,166	-1.01%	700	103億4676万	-1.46%	7.4	0.49
12/12	2,167	2,195	2,167	2,188	+0.97%	600	104億5185万	-0.55%	7.47	0.5
12/11	2,171	2,172	2,151	2,167	-1.1%	1,500	103億5154万	-1.54%	7.4	0.49
12/10	2,250	2,250	2,191	2,191	-2.84%	500	104億6618万	-0.41%	7.48	0.5
12/07	2,296	2,296	2,255	2,255	+2.45%	1,700	107億7190万	+2.59%	7.7	0.51
12/05	2,210	2,210	2,201	2,201	-0.41%	400	105億1395万	+0.32%	7.52	0.5
12/04	2,226	2,248	2,210	2,210	-0.72%	500	105億5694万	+0.82%	7.55	0.5
12/03	2,254	2,254	2,219	2,226	+0.63%	1,100	106億3337万	+1.46%	7.6	0.51
11/30	2,213	2,213	2,200	2,212	-0.09%	600	105億6650万	+0.73%	7.56	0.5
11/29	2,180	2,218	2,180	2,214	+0.77%	2,200	105億7605万	+0.68%	7.56	0.5
11/28	2,191	2,197	2,177	2,197	+0.23%	600	104億9484万	-0.27%	7.51	0.5
11/27	2,155	2,205	2,155	2,192	+1.67%	400	104億7096万	-0.68%	7.49	0.5
11/26	2,211	2,211	2,156	2,156	-1.96%	1,800	102億9899万	-2.4%	7.37	0.49
11/22	2,218	2,218	2,180	2,199	+1.43%	2,000	105億440万	-0.63%	7.51	0.5
11/21	2,167	2,168	2,160	2,168	-0.96%	1,500	103億5631万	-2.12%	7.41	0.49
11/20	2,188	2,190	2,170	2,189	+0.05%	800	104億5663万	-1.35%	7.48	0.5
11/19	2,189	2,189	2,168	2,188	-0.09%	1,900	104億5185万	-1.49%	7.47	0.5
11/15	2,201	2,209	2,190	2,190	-1.53%	700	104億6141万	-1.62%	7.48	0.5
11/14	2,161	2,224	2,161	2,224	+2.25%	800	106億2382万	-0.31%	7.6	0.51
11/13	2,159	2,179	2,159	2,175	-0.23%	500	103億8975万	-2.68%	7.43	0.49
11/12	2,287	2,287	2,145	2,180	-4.72%	9,400	104億1364万	-2.72%	7.45	0.5
11/08	2,200	2,288	2,200	2,288	+5.05%	2,100	109億2954万	+1.82%	7.82	0.52
11/07	2,201	2,201	2,178	2,178	-1.04%	700	104億408万	-3.11%	7.44	0.49
11/06	2,198	2,201	2,198	2,201	+0.09%	200	105億1395万	-2.35%	7.52	0.5
11/05	2,200	2,200	2,199	2,199	-1.04%	200	105億440万	-2.7%	7.51	0.5
11/01	2,244	2,244	2,180	2,222	+1.23%	900	106億1427万	-1.9%	7.59	0.5
10/31	2,195	2,195	2,195	2,195	+1.71%	200	104億8529万	-3.3%	7.5	0.5
10/30	2,129	2,158	2,110	2,158	+1.31%	500	103億855万	-5.14%	7.37	0.49
10/29	2,150	2,151	2,130	2,130	-0.98%	500	101億7479万	-6.62%	7.28	0.48
10/26	2,166	2,250	2,151	2,151	-0.65%	2,100	102億7511万	-5.99%	7.35	0.49
10/25	2,284	2,284	2,155	2,165	-4.2%	3,700	103億4198万	-5.58%	7.4	0.49
10/24	2,252	2,263	2,252	2,260	-0.35%	1,300	107億9579万	-1.7%	7.72	0.51
10/23	2,294	2,294	2,268	2,268	-1.18%	700	108億3400万	-1.48%	7.75	0.52
10/22	2,296	2,296	2,278	2,295	-0.04%	400	109億6298万	-0.3%	7.84	0.52
10/19	2,284	2,296	2,275	2,296	-0.04%	600	109億6776万	-0.22%	7.84	0.52

6365 電業社機械製作所

株価チャート

2018/10/19～2019/03/29

株価推移

開示資料

決算

株式

チャート