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

2010/10/07

2010/05/18～2010/10/07

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
10/07	294	304	294	299	+0.34%	1,034,000	-	+6.03%	-	-
10/06	295	299	295	298	+2.05%	514,000	-	+6.05%	-	-
10/05	290	295	286	292	-1.02%	634,000	-	+4.29%	-	-
10/04	296	299	292	295	0%	616,000	-	+5.73%	-	-
10/01	293	297	290	295	+2.79%	1,080,000	-	+6.12%	-	-
09/30	295	302	287	287	-2.38%	1,265,000	-	+3.61%	-	-
09/29	278	294	278	294	+5.76%	1,333,000	-	+6.14%	-	-
09/28	275	280	275	278	-0.36%	297,000	-	+0.72%	-	-
09/27	278	280	272	279	+1.09%	535,000	-	+0.72%	-	-
09/24	277	281	275	276	-0.72%	519,000	-	-0.36%	-	-
09/22	281	282	278	278	-2.46%	330,000	-	+0.36%	-	-
09/21	288	288	285	285	-1.04%	463,000	-	+3.26%	-	-
09/17	282	289	282	288	+2.13%	776,000	-	+4.35%	-	-
09/16	286	287	279	282	-1.05%	575,000	-	+2.17%	-	-
09/15	283	290	279	285	-0.7%	666,000	-	+3.64%	-	-
09/14	282	287	280	287	+2.14%	588,000	-	+4.36%	-	-
09/13	283	286	280	281	+0.72%	286,000	-	+2.18%	-	-
09/10	273	282	273	279	+2.2%	663,000	-	+1.09%	-	-
09/09	271	277	268	273	+1.87%	435,000	-	-1.44%	-	-
09/08	271	271	266	268	-2.55%	338,000	-	-3.6%	-	-
09/07	275	283	274	275	-1.43%	318,000	-	-1.43%	-	-
09/06	272	279	268	279	+4.49%	503,000	-	-0.36%	-	-
09/03	264	269	263	267	+1.91%	472,000	-	-4.98%	-	-
09/02	271	273	258	262	-1.5%	891,000	-	-7.09%	-	-
09/01	265	269	258	266	-0.37%	695,000	-	-6.67%	-	-
08/31	271	273	267	267	-3.61%	322,000	-	-6.64%	-	-
08/30	283	284	275	277	-0.36%	447,000	-	-3.82%	-	-
08/27	270	280	268	278	+1.83%	468,000	-	-3.81%	-	-
08/26	272	274	267	273	+1.11%	428,000	-	-5.86%	-	-
08/25	271	275	268	270	-2.17%	600,000	-	-6.9%	-	-
08/24	271	278	266	276	0%	672,000	-	-5.15%	-	-
08/23	287	294	276	276	-3.5%	919,000	-	-5.48%	-	-
08/20	281	291	279	286	+0.35%	783,000	-	-2.39%	-	-
08/19	275	286	274	285	+4.01%	695,000	-	-3.06%	-	-
08/18	276	277	273	274	+0.37%	365,000	-	-7.43%	-	-
08/17	270	275	270	273	-0.73%	360,000	-	-8.08%	-	-
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%	-	-

高岳製作所（6621）の株価チャート

2010/05/18～2010/10/07

株価推移

開示資料

決算

株式

チャート