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

2008/08/15

2008/03/25～2008/08/15

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
08/15	147	148	141	142	-2.74%	151,000	-	-7.79%	-	-
08/14	145	150	145	146	0%	156,000	-	-5.19%	-	-
08/13	148	149	145	146	-1.35%	179,000	-	-5.19%	-	-
08/12	148	150	148	148	-1.99%	110,000	-	-4.52%	-	-
08/11	150	153	149	151	+2.03%	139,000	-	-2.58%	-	-
08/08	142	151	141	148	+4.23%	585,000	-	-5.13%	-	-
08/07	151	151	140	142	-5.33%	736,000	-	-8.97%	-	-
08/06	149	151	145	150	+4.17%	313,000	-	-4.46%	-	-
08/05	150	150	141	144	-4%	304,000	-	-8.86%	-	-
08/04	159	159	148	150	-5.66%	190,000	-	-5.66%	-	-
08/01	165	167	158	159	-4.22%	197,000	-	-0.63%	-	-
07/31	167	167	163	166	+0.61%	170,000	-	+3.75%	-	-
07/30	163	165	162	165	+1.85%	152,000	-	+2.48%	-	-
07/29	160	164	159	162	-0.61%	175,000	-	0%	-	-
07/28	164	168	159	163	+2.52%	385,000	-	+0.62%	-	-
07/25	161	161	156	159	+0.63%	302,000	-	-2.45%	-	-
07/24	157	161	155	158	+1.94%	237,000	-	-3.66%	-	-
07/23	152	158	151	155	+1.31%	232,000	-	-6.06%	-	-
07/22	152	153	149	153	+1.32%	207,000	-	-6.71%	-	-
07/18	158	158	151	151	-3.21%	202,000	-	-7.93%	-	-
07/17	158	162	155	156	+1.96%	256,000	-	-4.88%	-	-
07/16	153	156	153	153	-3.16%	314,000	-	-6.71%	-	-
07/15	160	167	158	158	+1.28%	1,216,000	-	-3.07%	-	-
07/14	158	159	155	156	-1.27%	151,000	-	-4.29%	-	-
07/11	155	160	154	158	+2.6%	326,000	-	-3.07%	-	-
07/10	153	157	153	154	0%	131,000	-	-4.94%	-	-
07/09	157	159	154	154	0%	171,000	-	-4.94%	-	-
07/08	162	163	154	154	-4.94%	376,000	-	-4.94%	-	-
07/07	162	162	158	162	0%	256,000	-	0%	-	-
07/04	163	164	159	162	0%	221,000	-	+0.62%	-	-
07/03	160	163	156	162	-0.61%	343,000	-	+1.25%	-	-
07/02	168	168	162	163	-2.98%	318,000	-	+2.52%	-	-
07/01	174	174	168	168	-1.18%	350,000	-	+6.33%	-	-
06/30	169	173	169	170	-2.3%	327,000	-	+8.28%	-	-
06/27	172	175	169	174	-1.14%	737,000	-	+12.26%	-	-
06/26	181	186	176	176	-2.22%	730,000	-	+14.29%	-	-
06/25	177	180	173	180	0%	646,000	-	+17.65%	-	-
06/24	184	190	180	180	-1.64%	3,054,000	-	+19.21%	-	-
06/23	173	184	171	183	+2.81%	1,971,000	-	+22.82%	-	-
06/20	178	179	171	178	-4.3%	3,814,000	-	+21.09%	-	-
06/19	175	189	173	186	+11.38%	10,677,000	-	+27.4%	-	-
06/18	153	172	152	167	+11.33%	6,148,000	-	+15.97%	-	-
06/17	149	151	148	150	+2.04%	267,000	-	+5.63%	-	-
06/16	146	148	146	147	+1.38%	136,000	-	+3.52%	-	-
06/13	147	148	144	145	-2.68%	295,000	-	+2.84%	-	-
06/12	148	150	147	149	-1.32%	247,000	-	+6.43%	-	-
06/11	146	151	145	151	+3.42%	196,000	-	+7.86%	-	-
06/10	153	153	145	146	-1.35%	252,000	-	+5.04%	-	-
06/09	147	151	146	148	-2.63%	251,000	-	+7.25%	-	-
06/06	157	158	152	152	-1.3%	362,000	-	+10.14%	-	-
06/05	152	155	147	154	+2.67%	516,000	-	+12.41%	-	-
06/04	144	155	144	150	+5.63%	1,188,000	-	+10.29%	-	-
06/03	143	145	142	142	-2.74%	309,000	-	+4.41%	-	-
06/02	138	147	137	146	+7.35%	584,000	-	+8.15%	-	-
05/30	139	139	136	136	-1.45%	240,000	-	+0.74%	-	-
05/29	136	138	135	138	+2.22%	133,000	-	+2.99%	-	-
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%	-	-

高岳製作所（6621）の株価チャート

2008/03/25～2008/08/15

株価推移

開示資料

決算

株式

チャート