高岳製作所（6621）の株価チャート
2011/02/10～2011/07/07
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 |
|---|
| 2011 |
| 07/07 | 262 | 264 | 260 | 262 | -0.38% | 980,000 | - | +8.26% | - | - |
| 07/06 | 266 | 266 | 262 | 263 | -1.87% | 1,554,000 | - | +9.13% | - | - |
| 07/05 | 276 | 277 | 265 | 268 | -1.47% | 5,605,000 | - | +11.2% | - | - |
| 07/04 | 262 | 273 | 256 | 272 | +6.25% | 5,928,000 | - | +13.33% | - | - |
| 07/01 | 257 | 260 | 253 | 256 | +0.79% | 1,978,000 | - | +6.67% | - | - |
| 06/30 | 259 | 259 | 251 | 254 | -2.31% | 2,349,000 | 269億5830万 | +6.28% | 43.69 | 1.34 |
| 06/29 | 258 | 266 | 253 | 260 | +1.17% | 5,456,000 | - | +8.79% | - | - |
| 06/28 | 264 | 267 | 255 | 257 | -3.75% | 7,333,000 | - | +7.53% | - | - |
| 06/27 | 241 | 267 | 240 | 267 | +11.72% | 13,367,000 | - | +11.72% | - | - |
| 06/24 | 231 | 240 | 231 | 239 | +3.46% | 1,599,000 | - | +0.42% | - | - |
| 06/23 | 230 | 234 | 230 | 231 | -0.86% | 606,000 | - | -3.75% | - | - |
| 06/22 | 231 | 236 | 231 | 233 | +0.87% | 952,000 | - | -4.12% | - | - |
| 06/21 | 227 | 232 | 226 | 231 | +2.21% | 1,183,000 | - | -6.1% | - | - |
| 06/20 | 224 | 232 | 222 | 226 | -0.44% | 1,020,000 | - | -8.87% | - | - |
| 06/17 | 235 | 235 | 224 | 227 | -3.4% | 1,903,000 | - | -9.56% | - | - |
| 06/16 | 238 | 244 | 234 | 235 | -3.69% | 2,098,000 | - | -7.48% | - | - |
| 06/15 | 250 | 251 | 240 | 244 | +4.27% | 6,265,000 | - | -5.06% | - | - |
| 06/14 | 222 | 236 | 222 | 234 | +5.41% | 3,172,000 | - | -10% | - | - |
| 06/13 | 219 | 224 | 218 | 222 | -0.89% | 739,000 | - | -15.59% | - | - |
| 06/10 | 231 | 234 | 223 | 224 | -1.75% | 1,220,000 | - | -16.1% | - | - |
| 06/09 | 224 | 229 | 223 | 228 | 0% | 1,687,000 | - | -15.87% | - | - |
| 06/08 | 224 | 229 | 222 | 228 | +1.33% | 1,493,000 | - | -16.79% | - | - |
| 06/07 | 222 | 228 | 220 | 225 | +1.81% | 2,396,000 | - | -19.06% | - | - |
| 06/06 | 235 | 235 | 217 | 221 | -7.53% | 3,100,000 | - | -21.35% | - | - |
| 06/03 | 248 | 250 | 237 | 239 | -4.4% | 1,798,000 | - | -16.14% | - | - |
| 06/02 | 248 | 252 | 247 | 250 | -1.57% | 955,000 | - | -13.49% | - | - |
| 06/01 | 251 | 257 | 246 | 254 | +0.79% | 1,519,000 | - | -13.01% | - | - |
| 05/31 | 249 | 254 | 248 | 252 | 0% | 944,000 | - | -14.29% | - | - |
| 05/30 | 248 | 257 | 247 | 252 | 0% | 1,615,000 | - | -15.44% | - | - |
| 05/27 | 241 | 255 | 236 | 252 | +3.28% | 2,956,000 | - | -16.28% | - | - |
| 05/26 | 249 | 250 | 238 | 244 | -2.79% | 3,536,000 | - | -20% | - | - |
| 05/25 | 260 | 260 | 250 | 251 | -3.83% | 1,455,000 | - | -19.03% | - | - |
| 05/24 | 255 | 263 | 253 | 261 | +2.76% | 3,693,000 | - | -16.88% | - | - |
| 05/23 | 277 | 277 | 250 | 254 | -13.01% | 6,524,000 | - | -20.13% | - | - |
| 05/20 | 294 | 300 | 290 | 292 | -1.68% | 1,425,000 | - | -9.03% | - | - |
| 05/19 | 305 | 307 | 296 | 297 | -1.98% | 920,000 | - | -8.33% | - | - |
| 05/18 | 293 | 305 | 293 | 303 | +2.71% | 1,192,000 | - | -7.06% | - | - |
| 05/17 | 288 | 295 | 286 | 295 | +1.37% | 1,561,000 | - | -10.06% | - | - |
| 05/16 | 295 | 295 | 289 | 291 | -3.64% | 1,582,000 | - | -11.82% | - | - |
| 05/13 | 312 | 314 | 300 | 302 | -3.51% | 2,297,000 | - | -9.04% | - | - |
| 05/12 | 315 | 316 | 313 | 313 | -1.26% | 643,000 | - | -6.29% | - | - |
| 05/11 | 319 | 320 | 315 | 317 | +0.63% | 1,016,000 | - | -5.65% | - | - |
| 05/10 | 316 | 320 | 313 | 315 | -0.32% | 1,307,000 | - | -6.8% | - | - |
| 05/09 | 319 | 321 | 312 | 316 | -1.25% | 1,584,000 | - | -7.06% | - | - |
| 05/06 | 310 | 323 | 308 | 320 | +1.91% | 1,915,000 | - | -6.43% | - | - |
| 05/02 | 315 | 316 | 311 | 314 | +0.96% | 1,114,000 | - | -8.72% | - | - |
| 04/28 | 309 | 316 | 306 | 311 | +1.63% | 2,547,000 | - | -10.12% | - | - |
| 04/27 | 327 | 333 | 303 | 306 | -5.56% | 5,186,000 | - | -12.07% | - | - |
| 04/26 | 325 | 328 | 320 | 324 | -1.22% | 1,095,000 | - | -7.69% | - | - |
| 04/25 | 327 | 335 | 324 | 328 | +1.23% | 1,629,000 | - | -7.34% | - | - |
| 04/22 | 320 | 327 | 313 | 324 | +0.31% | 2,088,000 | - | -8.73% | - | - |
| 04/21 | 335 | 336 | 321 | 323 | -3.58% | 2,471,000 | - | -9.01% | - | - |
| 04/20 | 336 | 341 | 333 | 335 | -0.89% | 1,719,000 | - | -5.63% | - | - |
| 04/19 | 342 | 346 | 335 | 338 | -3.15% | 2,631,000 | - | -4.52% | - | - |
| 04/18 | 351 | 353 | 346 | 349 | -4.12% | 3,937,000 | - | -1.69% | - | - |
| 04/15 | 365 | 368 | 356 | 364 | 0% | 2,895,000 | - | +1.39% | - | - |
| 04/14 | 348 | 364 | 348 | 364 | +3.7% | 2,012,000 | - | +0.28% | - | - |
| 04/13 | 342 | 354 | 342 | 351 | +1.74% | 996,000 | - | -4.1% | - | - |
| 04/12 | 353 | 356 | 344 | 345 | -2.82% | 1,555,000 | - | -7.01% | - | - |
| 04/11 | 358 | 362 | 349 | 355 | +0.57% | 1,654,000 | - | -5.33% | - | - |
| 04/08 | 337 | 354 | 337 | 353 | +3.52% | 1,904,000 | - | -7.11% | - | - |
| 04/07 | 341 | 346 | 337 | 341 | +0.29% | 1,113,000 | - | -11.2% | - | - |
| 04/06 | 341 | 350 | 336 | 340 | -1.73% | 2,206,000 | - | -12.82% | - | - |
| 04/05 | 355 | 359 | 342 | 346 | -3.62% | 1,488,000 | - | -12.18% | - | - |
| 04/04 | 368 | 368 | 354 | 359 | -1.1% | 1,055,000 | - | -10.03% | - | - |
| 04/01 | 367 | 376 | 362 | 363 | -1.63% | 1,604,000 | - | -9.93% | - | - |
| 03/31 | 378 | 380 | 364 | 369 | -1.34% | 1,988,000 | - | -9.11% | - | - |
| 03/30 | 353 | 376 | 352 | 374 | +5.35% | 3,053,000 | - | -8.78% | - | - |
| 03/29 | 349 | 359 | 341 | 355 | -0.56% | 2,075,000 | - | -14.04% | - | - |
| 03/28 | 358 | 364 | 344 | 357 | -2.19% | 1,714,000 | - | -14.59% | - | - |
| 03/25 | 370 | 373 | 357 | 365 | -1.62% | 1,941,000 | - | -13.71% | - | - |
| 03/24 | 378 | 380 | 368 | 371 | -2.37% | 2,217,000 | - | -13.11% | - | - |
| 03/23 | 389 | 392 | 378 | 380 | -3.31% | 3,095,000 | - | -12.04% | - | - |
| 03/22 | 384 | 394 | 374 | 393 | +9.17% | 4,437,000 | - | -9.86% | - | - |
| 03/18 | 346 | 360 | 341 | 360 | +8.76% | 4,172,000 | - | -18.18% | - | - |
| 03/17 | 298 | 337 | 296 | 331 | +3.12% | 3,825,000 | - | -25.62% | - | - |
| 03/16 | 335 | 340 | 305 | 321 | +7% | 5,759,000 | - | -28.82% | - | - |
| 03/15 | 365 | 370 | 300 | 300 | -21.05% | 6,416,000 | - | -34.5% | - | - |
| 03/14 | 395 | 408 | 368 | 380 | -14.22% | 6,740,000 | - | -18.45% | - | - |
| 03/11 | 445 | 450 | 443 | 443 | -1.56% | 2,078,000 | - | -5.74% | - | - |
| 03/10 | 456 | 457 | 449 | 450 | -1.53% | 1,927,000 | - | -4.66% | - | - |
| 03/09 | 468 | 469 | 457 | 457 | -1.51% | 1,994,000 | - | -3.59% | - | - |
| 03/08 | 477 | 482 | 459 | 464 | +1.09% | 5,330,000 | - | -2.32% | - | - |
| 03/07 | 460 | 467 | 456 | 459 | -1.29% | 1,887,000 | - | -3.57% | - | - |
| 03/04 | 469 | 473 | 461 | 465 | +0.22% | 2,314,000 | - | -2.52% | - | - |
| 03/03 | 469 | 470 | 460 | 464 | -1.69% | 3,513,000 | - | -2.73% | - | - |
| 03/02 | 470 | 485 | 467 | 472 | +1.94% | 12,382,000 | - | -1.26% | - | - |
| 03/01 | 466 | 469 | 458 | 463 | -0.43% | 1,624,000 | - | -3.14% | - | - |
| 02/28 | 454 | 467 | 450 | 465 | +3.56% | 2,267,000 | - | -2.92% | - | - |
| 02/25 | 443 | 450 | 440 | 449 | +0.9% | 2,846,000 | - | -6.26% | - | - |
| 02/24 | 456 | 458 | 443 | 445 | -3.47% | 3,662,000 | - | -7.29% | - | - |
| 02/23 | 456 | 468 | 454 | 461 | -0.65% | 2,921,000 | - | -4.55% | - | - |
| 02/22 | 470 | 472 | 463 | 464 | -2.11% | 2,197,000 | - | -4.53% | - | - |
| 02/21 | 473 | 479 | 466 | 474 | 0% | 2,809,000 | - | -2.67% | - | - |
| 02/18 | 476 | 482 | 473 | 474 | -0.63% | 2,388,000 | - | -2.87% | - | - |
| 02/17 | 491 | 491 | 476 | 477 | -2.25% | 3,706,000 | - | -2.25% | - | - |
| 02/16 | 487 | 497 | 485 | 488 | +0.62% | 4,505,000 | - | 0% | - | - |
| 02/15 | 490 | 494 | 483 | 485 | -1.22% | 4,236,000 | - | -0.82% | - | - |
| 02/14 | 485 | 495 | 481 | 491 | +1.66% | 3,985,000 | - | +0.41% | - | - |
| 02/10 | 476 | 487 | 475 | 483 | +0.63% | 2,456,000 | - | -1.23% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
