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

2010/08/16

2010/03/23～2010/08/16

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
08/16	275	277	271	275	0%	286,000	-	-8.33%	-	-
08/13	277	279	273	275	-1.08%	527,000	-	-8.94%	-	-
08/12	275	279	268	278	-1.77%	745,000	-	-8.25%	-	-
08/11	287	288	281	283	-2.41%	676,000	-	-6.91%	-	-
08/10	301	301	288	290	-3.33%	726,000	-	-4.92%	-	-
08/09	299	300	297	300	-0.33%	187,000	-	-1.64%	-	-
08/06	296	303	296	301	+1.01%	334,000	-	-1.31%	-	-
08/05	299	300	295	298	+0.68%	434,000	-	-1.97%	-	-
08/04	299	301	295	296	-1.33%	414,000	-	-2.63%	-	-
08/03	304	304	300	300	+1.35%	380,000	-	-1.32%	-	-
08/02	304	306	295	296	-2.95%	696,000	-	-2.63%	-	-
07/30	312	313	304	305	-3.17%	554,000	-	0%	-	-
07/29	305	322	304	315	+1.94%	1,853,000	-	+3.28%	-	-
07/28	302	313	302	309	+1.98%	802,000	-	+0.98%	-	-
07/27	303	306	302	303	+0.33%	217,000	-	-1.3%	-	-
07/26	305	306	300	302	+1%	479,000	-	-1.95%	-	-
07/23	296	303	294	299	+2.4%	615,000	-	-3.24%	-	-
07/22	290	298	290	292	-1.35%	827,000	-	-5.81%	-	-
07/21	301	302	294	296	-0.67%	396,000	-	-5.13%	-	-
07/20	297	303	297	298	-1.65%	413,000	-	-4.79%	-	-
07/16	303	308	299	303	-2.57%	769,000	-	-3.81%	-	-
07/15	318	318	310	311	-3.72%	624,000	-	-1.58%	-	-
07/14	322	325	320	323	+2.22%	445,000	-	+2.22%	-	-
07/13	323	327	315	316	-2.77%	563,000	-	+0.32%	-	-
07/12	324	329	320	325	+0.31%	735,000	-	+3.5%	-	-
07/09	315	330	314	324	+4.85%	3,483,000	-	+3.51%	-	-
07/08	309	310	306	309	+3%	433,000	-	-1.28%	-	-
07/07	308	309	299	300	-2.6%	429,000	-	-3.85%	-	-
07/06	298	312	295	308	+1.99%	649,000	-	-1.28%	-	-
07/05	293	304	293	302	+2.37%	458,000	-	-3.21%	-	-
07/02	282	300	282	295	+3.87%	958,000	-	-5.45%	-	-
07/01	287	289	282	284	-2.41%	717,000	-	-8.97%	-	-
06/30	284	292	284	291	-1.69%	608,000	-	-7.03%	-	-
06/29	299	307	288	296	-1.66%	942,000	-	-5.43%	-	-
06/28	314	314	300	301	-3.22%	674,000	-	-3.53%	-	-
06/25	315	319	311	311	-3.42%	573,000	-	-0.32%	-	-
06/24	319	325	316	322	+0.63%	489,000	-	+3.54%	-	-
06/23	328	329	320	320	-4.19%	559,000	-	+2.89%	-	-
06/22	334	337	332	334	-1.47%	406,000	-	+7.74%	-	-
06/21	331	340	331	339	+2.42%	824,000	-	+9.71%	-	-
06/18	326	332	325	331	+0.91%	471,000	-	+7.47%	-	-
06/17	330	334	325	328	-1.5%	822,000	-	+6.49%	-	-
06/16	335	338	332	333	+0.6%	1,126,000	-	+8.12%	-	-
06/15	331	335	330	331	-0.9%	767,000	-	+7.47%	-	-
06/14	329	336	327	334	+3.73%	1,793,000	-	+8.44%	-	-
06/11	313	325	313	322	+3.87%	2,558,000	-	+4.55%	-	-
06/10	303	311	299	310	+2.65%	1,049,000	-	+0.32%	-	-
06/09	301	304	296	302	+1%	762,000	-	-2.58%	-	-
06/08	295	303	293	299	+0.67%	641,000	-	-4.17%	-	-
06/07	305	305	293	297	-5.41%	998,000	-	-5.71%	-	-
06/04	303	314	303	314	+3.29%	1,208,000	-	-0.95%	-	-
06/03	300	305	300	304	+3.05%	833,000	-	-5%	-	-
06/02	301	308	293	295	-2.32%	864,000	-	-8.39%	-	-
06/01	305	305	297	302	-1.31%	707,000	-	-7.08%	-	-
05/31	301	307	301	306	+0.33%	859,000	-	-6.71%	-	-
05/28	305	309	299	305	+2.69%	1,331,000	-	-7.58%	-	-
05/27	286	298	279	297	+4.21%	1,317,000	-	-10.81%	-	-
05/26	290	290	276	285	+1.06%	1,023,000	-	-14.93%	-	-
05/25	297	297	276	282	-4.73%	1,645,000	-	-16.57%	-	-
05/24	297	299	287	296	0%	1,022,000	-	-13.2%	-	-
05/21	291	298	289	296	-1.66%	1,258,000	-	-13.7%	-	-
05/20	311	314	301	301	-3.22%	1,070,000	-	-13.01%	-	-
05/19	299	312	295	311	+1.3%	1,649,000	-	-10.89%	-	-
05/18	315	318	302	307	-1.92%	1,334,000	-	-12.54%	-	-
05/17	330	334	308	313	-6.29%	1,929,000	-	-11.33%	-	-
05/14	326	341	326	334	0%	1,164,000	-	-5.65%	-	-
05/13	330	338	327	334	+2.45%	1,121,000	-	-5.92%	-	-
05/12	334	338	325	326	-2.1%	1,389,000	-	-8.43%	-	-
05/11	344	345	330	333	-2.06%	1,241,000	-	-6.72%	-	-
05/10	337	342	334	340	+1.19%	1,572,000	-	-4.49%	-	-
05/07	333	339	328	336	-2.89%	2,164,000	-	-5.62%	-	-
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%	-	-

高岳製作所（6621）の株価チャート

2010/03/23～2010/08/16

株価推移

開示資料

決算

株式

チャート