高岳製作所（6621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2008/05/28

2007/12/27～2008/05/28

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
2008
05/28	138	138	135	135	-2.17%	97,000	-	+0.75%	-	-
05/27	137	138	135	138	+1.47%	230,000	-	+2.99%	-	-
05/26	138	140	136	136	-2.16%	205,000	-	+1.49%	-	-
05/23	144	144	138	139	-0.71%	208,000	-	+3.73%	-	-
05/22	136	140	134	140	+2.19%	306,000	-	+5.26%	-	-
05/21	139	140	137	137	-2.14%	306,000	-	+3.01%	-	-
05/20	139	143	138	140	+2.19%	970,000	-	+5.26%	-	-
05/19	134	137	133	137	+2.24%	237,000	-	+3.79%	-	-
05/16	136	136	134	134	0%	160,000	-	+1.52%	-	-
05/15	135	137	134	134	+0.75%	311,000	-	+1.52%	-	-
05/14	131	133	130	133	+1.53%	216,000	-	+1.53%	-	-
05/13	132	132	131	131	-0.76%	142,000	-	0%	-	-
05/12	132	133	130	132	+0.76%	147,000	-	+0.76%	-	-
05/09	133	136	131	131	-1.5%	300,000	-	0%	-	-
05/08	131	134	131	133	+1.53%	237,000	-	+2.31%	-	-
05/07	135	135	131	131	-1.5%	251,000	-	+0.77%	-	-
05/02	134	134	132	133	+0.76%	138,000	-	+2.31%	-	-
05/01	134	134	131	132	-1.49%	147,000	-	+1.54%	-	-
04/30	136	136	134	134	-1.47%	244,000	-	+3.08%	-	-
04/28	135	137	134	136	+2.26%	411,000	-	+4.62%	-	-
04/25	132	142	129	133	+2.31%	887,000	-	+3.1%	-	-
04/24	131	132	130	130	0%	45,000	-	+0.78%	-	-
04/23	131	132	130	130	-0.76%	109,000	-	+0.78%	-	-
04/22	130	131	129	131	-0.76%	128,000	-	+2.34%	-	-
04/21	135	135	132	132	-0.75%	192,000	-	+3.94%	-	-
04/18	133	133	130	133	0%	91,000	-	+4.72%	-	-
04/17	134	136	132	133	0%	443,000	-	+4.72%	-	-
04/16	130	134	130	133	+3.1%	283,000	-	+5.56%	-	-
04/15	127	130	126	129	+0.78%	123,000	-	+2.38%	-	-
04/14	126	128	126	128	-2.29%	60,000	-	+1.59%	-	-
04/11	128	131	128	131	+3.97%	214,000	-	+3.97%	-	-
04/10	134	136	126	126	-7.35%	382,000	-	0%	-	-
04/09	127	140	127	136	+7.94%	1,267,000	-	+7.94%	-	-
04/08	125	127	125	126	-0.79%	58,000	-	0%	-	-
04/07	124	127	124	127	+1.6%	70,000	-	+0.79%	-	-
04/04	124	126	124	125	-1.57%	174,000	-	-0.79%	-	-
04/03	126	127	126	127	0%	107,000	-	0%	-	-
04/02	127	128	125	127	+2.42%	146,000	-	0%	-	-
04/01	127	128	124	124	-3.13%	154,000	-	-3.13%	-	-
03/31	128	130	125	128	-3.03%	173,000	-	0%	-	-
03/28	132	136	128	132	+3.13%	389,000	-	+3.13%	-	-
03/27	128	129	125	128	0%	104,000	-	0%	-	-
03/26	123	128	123	128	-1.54%	66,000	-	0%	-	-
03/25	129	130	127	130	+2.36%	117,000	-	+1.56%	-	-
03/24	124	128	124	127	+1.6%	107,000	-	-0.78%	-	-
03/21	120	125	120	125	+5.04%	130,000	-	-1.57%	-	-
03/19	120	123	117	119	+2.59%	108,000	-	-6.3%	-	-
03/18	116	117	115	116	0%	91,000	-	-8.66%	-	-
03/17	118	119	115	116	-3.33%	116,000	-	-8.66%	-	-
03/14	124	124	118	120	-2.44%	247,000	-	-5.51%	-	-
03/13	127	128	122	123	-3.91%	186,000	-	-3.91%	-	-
03/12	133	133	128	128	+4.92%	114,000	-	0%	-	-
03/11	116	122	116	122	-1.61%	204,000	-	-4.69%	-	-
03/10	128	128	123	124	-4.62%	133,000	-	-3.13%	-	-
03/07	129	132	129	130	-2.99%	69,000	-	+1.56%	-	-
03/06	134	136	133	134	0%	66,000	-	+4.69%	-	-
03/05	133	134	129	134	+1.52%	171,000	-	+4.69%	-	-
03/04	129	132	129	132	+2.33%	124,000	-	+3.94%	-	-
03/03	130	131	128	129	-2.27%	188,000	-	+1.57%	-	-
02/29	134	136	130	132	-3.65%	211,000	-	+3.94%	-	-
02/28	133	139	131	137	+0.74%	165,000	-	+8.73%	-	-
02/27	137	138	133	136	+1.49%	174,000	-	+8.8%	-	-
02/26	135	137	134	134	-1.47%	142,000	-	+8.06%	-	-
02/25	135	137	133	136	+4.62%	176,000	-	+10.57%	-	-
02/22	130	131	129	130	-0.76%	77,000	-	+6.56%	-	-
02/21	126	132	126	131	+4.8%	133,000	-	+8.26%	-	-
02/20	124	128	124	125	+0.81%	229,000	-	+4.17%	-	-
02/19	127	128	123	124	0%	117,000	-	+4.2%	-	-
02/18	120	125	120	124	+2.48%	109,000	-	+4.2%	-	-
02/15	120	122	119	121	-0.82%	158,000	-	+1.68%	-	-
02/14	121	123	120	122	+1.67%	203,000	-	+2.52%	-	-
02/13	119	121	119	120	+1.69%	68,000	-	+0.84%	-	-
02/12	117	118	115	118	-0.84%	116,000	-	-0.84%	-	-
02/08	122	124	118	119	-3.25%	110,000	-	-0.83%	-	-
02/07	125	126	119	123	-1.6%	466,000	-	+2.5%	-	-
02/06	126	127	125	125	-4.58%	88,000	-	+3.31%	-	-
02/05	128	131	128	131	+0.77%	114,000	-	+8.26%	-	-
02/04	129	131	129	130	+3.17%	138,000	-	+6.56%	-	-
02/01	128	128	125	126	-3.08%	126,000	-	+3.28%	-	-
01/31	121	130	121	130	+4.84%	235,000	-	+6.56%	-	-
01/30	122	126	122	124	+0.81%	179,000	-	+0.81%	-	-
01/29	122	124	120	123	+2.5%	218,000	-	-0.81%	-	-
01/28	124	124	119	120	-4.76%	177,000	-	-3.23%	-	-
01/25	119	126	118	126	+8.62%	238,000	-	+0.8%	-	-
01/24	110	116	110	116	+5.45%	283,000	-	-7.94%	-	-
01/23	108	112	108	110	+4.76%	237,000	-	-14.06%	-	-
01/22	104	109	104	105	-4.55%	201,000	-	-18.6%	-	-
01/21	113	113	110	110	-2.65%	155,000	-	-16.03%	-	-
01/18	104	115	104	113	+4.63%	246,000	-	-14.39%	-	-
01/17	104	109	104	108	+5.88%	278,000	-	-19.4%	-	-
01/16	105	108	101	102	-9.73%	577,000	-	-24.44%	-	-
01/15	118	119	113	113	-6.61%	578,000	-	-17.52%	-	-
01/11	122	123	120	121	0%	274,000	-	-12.32%	-	-
01/10	125	125	121	121	-3.2%	197,000	-	-12.95%	-	-
01/09	121	126	119	125	0%	431,000	-	-10.71%	-	-
01/08	122	126	122	125	+1.63%	294,000	-	-11.35%	-	-
01/07	125	125	120	123	-0.81%	415,000	-	-13.38%	-	-
01/04	126	128	123	124	-7.46%	423,000	-	-12.68%	-	-
2007
12/28	135	135	134	134	-2.19%	140,000	-	-6.29%	-	-
12/27	137	138	137	137	-0.72%	216,000	-	-4.2%	-	-

高岳製作所（6621）の株価チャート

2007/12/27～2008/05/28

株価推移

開示資料

決算

株式

チャート