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

2010/05/06

2009/12/04～2010/05/06

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
2010
05/06	347	348	341	346	-0.86%	3,521,000	-	-2.81%	-	-
04/30	355	358	348	349	-1.41%	3,325,000	-	-1.69%	-	-
04/28	363	372	350	354	-4.58%	5,507,000	-	0%	-	-
04/27	369	377	368	371	+0.54%	3,606,000	-	+5.1%	-	-
04/26	372	372	367	369	-0.54%	1,909,000	-	+5.43%	-	-
04/23	368	374	365	371	0%	2,713,000	-	+6.61%	-	-
04/22	358	373	357	371	+2.2%	5,820,000	-	+7.23%	-	-
04/21	364	364	354	363	+2.54%	4,841,000	-	+5.22%	-	-
04/20	371	380	353	354	-5.35%	14,954,000	-	+3.21%	-	-
04/19	365	379	364	374	+6.25%	28,082,000	-	+9.68%	-	-
04/16	358	360	350	352	-1.68%	2,564,000	-	+4.14%	-	-
04/15	367	368	358	358	-1.38%	2,399,000	-	+6.55%	-	-
04/14	362	371	357	363	+0.55%	4,415,000	-	+9.01%	-	-
04/13	361	364	353	361	-0.55%	3,236,000	-	+9.39%	-	-
04/12	369	371	362	363	-2.42%	3,387,000	-	+11.01%	-	-
04/09	360	372	360	372	+2.48%	6,498,000	-	+15.17%	-	-
04/08	347	369	346	363	+3.42%	8,523,000	-	+13.79%	-	-
04/07	346	358	344	351	+2.03%	2,931,000	-	+11.08%	-	-
04/06	352	354	341	344	-3.1%	3,210,000	-	+9.9%	-	-
04/05	360	360	351	355	-0.56%	4,157,000	-	+14.52%	-	-
04/02	350	362	340	357	+2.59%	9,738,000	-	+16.29%	-	-
04/01	327	349	323	348	+7.74%	10,868,000	-	+14.47%	-	-
03/31	331	332	323	323	-1.82%	1,039,000	-	+7.31%	-	-
03/30	332	334	326	329	-1.79%	2,788,000	-	+9.67%	-	-
03/29	322	336	322	335	+2.76%	3,562,000	-	+12.42%	-	-
03/26	328	331	321	326	-0.31%	2,849,000	-	+10.14%	-	-
03/25	317	330	313	327	+3.48%	3,704,000	-	+11.22%	-	-
03/24	318	319	313	316	+0.32%	828,000	-	+7.85%	-	-
03/23	318	321	315	315	-1.56%	870,000	-	+8.25%	-	-
03/19	320	322	316	320	+0.31%	863,000	-	+10.34%	-	-
03/18	323	324	318	319	-2.15%	1,352,000	-	+10.38%	-	-
03/17	325	328	323	326	+1.24%	4,161,000	-	+13.59%	-	-
03/16	314	323	313	322	+4.89%	6,885,000	-	+12.98%	-	-
03/15	308	310	300	307	+4.07%	3,434,000	-	+8.48%	-	-
03/12	297	297	292	295	+0.68%	831,000	-	+4.61%	-	-
03/11	295	296	289	293	-0.34%	915,000	-	+3.9%	-	-
03/10	292	297	291	294	+1.73%	2,177,000	-	+4.26%	-	-
03/09	276	289	276	289	+3.96%	1,428,000	-	+2.85%	-	-
03/08	283	284	276	278	0%	830,000	-	-1.07%	-	-
03/05	273	278	273	278	+2.21%	941,000	-	-1.07%	-	-
03/04	276	276	272	272	-1.45%	383,000	-	-3.55%	-	-
03/03	277	278	274	276	-0.72%	454,000	-	-2.82%	-	-
03/02	274	282	273	278	+2.21%	929,000	-	-2.46%	-	-
03/01	271	275	270	272	-0.37%	366,000	-	-4.9%	-	-
02/26	276	279	272	273	-2.15%	776,000	-	-5.21%	-	-
02/25	289	290	277	279	-1.41%	748,000	-	-3.46%	-	-
02/24	285	286	283	283	-1.74%	513,000	-	-2.41%	-	-
02/23	287	289	286	288	0%	511,000	-	-1.37%	-	-
02/22	291	292	287	288	+0.7%	611,000	-	-1.37%	-	-
02/19	288	296	277	286	-0.35%	1,822,000	-	-2.39%	-	-
02/18	287	290	284	287	0%	495,000	-	-2.38%	-	-
02/17	285	287	284	287	+2.14%	491,000	-	-2.38%	-	-
02/16	285	288	281	281	-0.35%	555,000	-	-4.75%	-	-
02/15	281	283	278	282	-0.35%	378,000	-	-5.05%	-	-
02/12	278	283	275	283	+2.17%	647,000	-	-5.03%	-	-
02/10	285	285	277	277	-1.07%	591,000	-	-7.36%	-	-
02/09	275	281	273	280	+1.82%	703,000	-	-6.98%	-	-
02/08	279	287	275	275	-1.79%	675,000	-	-8.94%	-	-
02/05	273	282	273	280	-2.44%	717,000	-	-7.59%	-	-
02/04	289	293	284	287	-0.69%	650,000	-	-5.28%	-	-
02/03	293	295	288	289	+0.35%	969,000	-	-4.62%	-	-
02/02	280	289	278	288	+4.73%	1,546,000	-	-4.64%	-	-
02/01	282	282	270	275	-5.17%	1,984,000	-	-8.94%	-	-
01/29	297	302	288	290	-4.92%	1,860,000	-	-3.97%	-	-
01/28	305	314	301	305	+2.01%	2,017,000	-	+1.33%	-	-
01/27	307	310	298	299	-1.97%	1,779,000	-	-0.33%	-	-
01/26	310	321	304	305	-1.93%	3,546,000	-	+2.01%	-	-
01/25	307	312	307	311	-0.32%	982,000	-	+4.71%	-	-
01/22	307	312	307	312	-0.32%	1,549,000	-	+5.76%	-	-
01/21	305	316	305	313	+0.97%	1,903,000	-	+6.83%	-	-
01/20	317	318	307	310	-0.64%	2,301,000	-	+6.53%	-	-
01/19	320	328	308	312	+2.97%	12,040,000	-	+7.96%	-	-
01/18	299	307	299	303	+0.33%	1,218,000	-	+5.94%	-	-
01/15	307	309	301	302	-1.95%	1,696,000	-	+5.96%	-	-
01/14	309	313	303	308	+0.98%	1,847,000	-	+8.45%	-	-
01/13	305	314	303	305	-0.65%	2,516,000	-	+8.16%	-	-
01/12	318	318	306	307	-2.85%	3,959,000	-	+9.25%	-	-
01/08	315	322	312	316	+0.32%	2,547,000	-	+13.26%	-	-
01/07	324	333	315	315	-2.48%	8,290,000	-	+14.13%	-	-
01/06	318	325	311	323	+2.54%	5,635,000	-	+18.32%	-	-
01/05	320	325	309	315	-0.63%	13,145,000	-	+17.1%	-	-
01/04	290	327	288	317	+14.03%	19,109,000	-	+19.17%	-	-
2009
12/30	278	280	275	278	-0.36%	343,000	-	+5.7%	-	-
12/29	289	290	278	279	-3.13%	688,000	-	+6.9%	-	-
12/28	284	291	282	288	+1.77%	673,000	-	+11.2%	-	-
12/25	276	283	275	283	+2.91%	601,000	-	+10.12%	-	-
12/24	279	279	274	275	-0.72%	344,000	-	+7.84%	-	-
12/22	273	282	272	277	+1.47%	665,000	-	+9.49%	-	-
12/21	276	278	272	273	-0.36%	422,000	-	+8.33%	-	-
12/18	260	276	260	274	+4.58%	711,000	-	+9.16%	-	-
12/17	262	266	262	262	-1.13%	265,000	-	+4.38%	-	-
12/16	263	265	261	265	+1.15%	265,000	-	+5.16%	-	-
12/15	265	268	259	262	-0.38%	381,000	-	+3.97%	-	-
12/14	259	263	257	263	+1.94%	362,000	-	+3.95%	-	-
12/11	257	260	247	258	+1.98%	732,000	-	+1.57%	-	-
12/10	259	262	252	253	-1.94%	485,000	-	-0.78%	-	-
12/09	258	264	256	258	-2.27%	387,000	-	+0.39%	-	-
12/08	268	270	263	264	-3.3%	403,000	-	+2.33%	-	-
12/07	278	280	270	273	+1.11%	616,000	-	+5.41%	-	-
12/04	269	273	261	270	+0.75%	605,000	-	+3.85%	-	-

高岳製作所（6621）の株価チャート

2009/12/04～2010/05/06

株価推移

開示資料

決算

株式

チャート