6704 岩崎通信機

株価チャート

2018/01/17

2017/08/21～2018/01/17

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
2018
01/17	852	852	846	849	-0.35%	29,300	85億5821万	+2.66%	31.46	0.44
01/16	851	855	849	852	+0.12%	26,800	85億8845万	+3.15%	31.57	0.44
01/15	849	852	844	851	+0.47%	37,700	85億7837万	+3.15%	31.54	0.44
01/12	840	849	840	847	+0.95%	27,200	85億3805万	+2.67%	31.39	0.44
01/11	837	839	836	839	+0.24%	18,400	84億5740万	+1.82%	31.09	0.43
01/10	835	839	830	837	+0.24%	36,700	84億3724万	+1.58%	31.02	0.43
01/09	833	838	826	835	+0.24%	38,300	84億1708万	+1.33%	30.94	0.43
01/05	835	836	825	833	+0.24%	26,900	83億9692万	+1.09%	30.87	0.43
01/04	829	834	823	831	+1.47%	25,400	83億7676万	+0.85%	30.8	0.43
2017
12/29	811	820	808	819	+1.36%	21,700	82億5580万	-0.61%	30.35	0.42
12/28	802	810	802	808	+0.75%	35,200	81億4491万	-2.06%	29.94	0.41
12/27	800	802	793	802	+2.17%	23,700	80億8443万	-2.91%	29.72	0.41
12/26	780	788	775	785	+0.64%	59,600	79億1307万	-5.19%	29.09	0.4
12/25	800	801	780	780	-2.5%	70,700	78億6266万	-6.02%	28.91	0.4
12/22	816	816	796	800	-2.79%	74,800	80億6427万	-3.85%	29.65	0.41
12/21	801	824	801	823	+1.6%	59,800	82億9612万	-1.2%	30.5	0.42
12/20	823	823	810	810	-1.82%	47,400	81億6507万	-2.76%	30.02	0.42
12/19	834	834	824	825	-0.72%	20,200	83億1628万	-1.08%	30.57	0.42
12/18	839	840	830	831	-0.95%	13,700	83億7676万	-0.48%	30.8	0.43
12/15	840	841	831	839	+0.36%	27,600	84億5740万	+0.36%	31.09	0.43
12/14	833	837	830	836	+0.12%	20,700	84億2716万	+0.12%	30.98	0.43
12/13	835	836	832	835	-0.12%	9,800	84億1708万	0%	30.94	0.43
12/12	833	836	832	836	+0.36%	18,600	84億2716万	+0.12%	30.98	0.43
12/11	833	836	832	833	-0.12%	20,100	83億9692万	-0.24%	30.87	0.43
12/08	830	838	830	834	-0.36%	24,900	84億700万	-0.12%	30.91	0.43
12/07	837	839	834	837	+1.21%	22,300	84億3724万	+0.12%	31.02	0.43
12/06	830	836	825	827	-0.96%	56,800	83億3644万	-1.08%	30.65	0.42
12/05	838	838	832	835	0%	15,200	84億1708万	-0.24%	30.94	0.43
12/04	834	837	832	835	+0.36%	16,500	84億1708万	-0.24%	30.94	0.43
12/01	835	839	831	832	-0.12%	36,800	83億8684万	-0.6%	30.83	0.43
11/30	835	837	829	833	-0.24%	15,900	83億9692万	-0.48%	30.87	0.43
11/29	834	836	830	835	0%	20,800	84億1708万	-0.36%	30.94	0.43
11/28	835	838	828	835	+0.12%	22,400	84億1708万	-0.36%	30.94	0.43
11/27	837	840	834	834	-0.36%	10,900	84億700万	-0.48%	30.91	0.43
11/24	843	843	835	837	-0.36%	7,500	84億3724万	-0.12%	31.02	0.43
11/22	840	845	840	840	-0.36%	12,500	84億6748万	+0.24%	31.13	0.43
11/21	835	846	835	843	+0.96%	17,500	84億9772万	+0.48%	31.24	0.43
11/20	831	839	829	835	+0.48%	17,100	84億1708万	-0.48%	30.94	0.43
11/17	828	834	825	831	+0.36%	20,800	83億7676万	-1.07%	30.8	0.43
11/16	827	833	824	828	-0.24%	118,600	83億4652万	-1.55%	30.68	0.43
11/15	845	850	828	830	-1.78%	35,700	83億6668万	-1.43%	30.76	0.43
11/14	848	850	841	845	-0.35%	21,600	85億1789万	+0.12%	31.31	0.43
11/13	842	858	838	848	+1.56%	64,600	85億4813万	+0.47%	31.43	0.44
11/10	828	835	828	835	+0.24%	14,700	84億1708万	-1.18%	30.94	0.43
11/09	838	839	827	833	-0.48%	37,300	83億9692万	-1.54%	30.87	0.43
11/08	833	837	832	837	+0.24%	11,700	84億3724万	-1.3%	31.02	0.43
11/07	831	837	830	835	+0.48%	13,200	84億1708万	-1.65%	30.94	0.43
11/06	840	841	831	831	-0.95%	13,200	83億7676万	-2.35%	30.8	0.43
11/02	842	842	834	839	-0.36%	15,500	84億5740万	-1.53%	31.09	0.43
11/01	841	846	838	842	+0.24%	25,200	84億8764万	-1.29%	31.2	0.43
10/31	844	844	836	840	-0.59%	12,300	84億6748万	-1.64%	31.13	0.43
10/30	845	845	838	845	-0.12%	33,900	85億1789万	-1.17%	31.31	0.43
10/27	837	846	836	846	+1.08%	24,600	85億2797万	-1.05%	31.35	0.43
10/26	837	841	836	837	-0.12%	14,500	84億3724万	-2.22%	31.02	0.43
10/25	843	843	836	838	-0.48%	18,500	84億4732万	-2.33%	31.05	0.43
10/24	846	846	836	842	-0.24%	13,800	84億8764万	-2.09%	31.2	0.43
10/23	840	844	830	844	+1.32%	19,900	85億781万	-1.97%	31.28	0.43
10/20	831	837	831	833	-0.24%	22,200	83億9692万	-3.48%	30.87	0.43
10/19	842	843	829	835	-0.95%	32,200	84億1708万	-3.47%	30.94	0.43
10/18	849	853	841	843	-0.71%	16,600	84億9772万	-2.66%	31.24	0.43
10/17	858	858	847	849	-1.16%	21,000	85億5821万	-1.96%	31.46	0.44
10/16	860	866	857	859	0%	27,400	86億5901万	-0.69%	31.83	0.44
10/13	854	861	852	859	+0.59%	21,100	86億5901万	-0.69%	31.83	0.44
10/12	857	859	851	854	-0.7%	10,800	86億861万	-1.16%	31.65	0.44
10/11	868	868	856	860	-0.58%	18,400	86億6909万	-0.46%	31.87	0.44
10/10	861	869	855	865	+0.35%	27,100	87億1949万	+0.23%	32.06	0.44
10/06	861	866	860	862	0%	13,500	86億8925万	0%	31.94	0.44
10/05	868	868	860	862	-0.23%	21,000	86億8925万	0%	31.94	0.44
10/04	874	874	864	864	-0.69%	18,300	87億941万	+0.23%	32.02	0.44
10/03	879	880	870	870	-0.68%	19,900	87億6989万	+1.05%	32.24	0.45
10/02	870	876	867	876	+0.57%	34,000	88億3038万	+1.74%	32.46	0.45
10/01	株式併合 10→1
09/29	868	874	866	871	+0.35%	34,000	87億7997万	+1.28%	32.05	0.44
09/28	865	871	859	868	+0.12%	64,100	87億4973万	+1.05%	31.94	0.44
09/27	860	869	856	867	+0.81%	18,600	87億3965万	+1.05%	31.9	0.44
09/26	860	860	850	860	0%	47,900	86億6909万	+0.35%	31.58	0.44
09/25	860	870	850	860	0%	45,200	86億6909万	+0.47%	31.58	0.44
09/22	870	870	860	860	-1.15%	45,500	86億6909万	+0.58%	31.58	0.44
09/21	880	880	870	870	-1.14%	38,600	87億6989万	+1.75%	31.95	0.44
09/20	880	880	870	880	0%	64,700	88億7070万	+3.04%	32.31	0.45
09/19	880	890	880	880	0%	61,100	88億7070万	+3.29%	32.31	0.45
09/15	870	880	870	880	0%	44,900	88億7070万	+3.53%	32.31	0.45
09/14	880	890	870	880	0%	52,900	88億7070万	+3.77%	32.31	0.45
09/13	870	890	870	880	0%	88,000	88億7070万	+3.9%	32.31	0.45
09/12	840	880	840	880	+6.02%	130,600	88億7070万	+4.02%	32.31	0.45
09/11	830	840	830	830	0%	20,800	83億6668万	-2.01%	30.48	0.42
09/08	840	840	830	830	-2.35%	74,900	83億6668万	-2.35%	30.48	0.42
09/07	850	860	840	850	0%	86,600	85億6829万	-0.35%	31.21	0.43
09/06	840	850	830	850	+1.19%	43,300	85億6829万	-0.58%	31.21	0.43
09/05	840	840	820	840	+1.2%	70,600	84億6748万	-1.87%	30.84	0.43
09/04	850	850	830	830	-3.49%	109,700	83億6668万	-3.26%	30.48	0.42
09/01	860	870	850	860	0%	46,900	86億6909万	-0.23%	31.58	0.44
08/31	860	860	850	860	+1.18%	20,200	86億6909万	-0.46%	31.58	0.44
08/30	850	860	840	850	0%	50,300	85億6829万	-1.73%	31.21	0.43
08/29	850	850	840	850	-1.16%	45,600	85億6829万	-1.85%	31.21	0.43
08/28	850	860	850	860	+1.18%	24,500	86億6909万	-0.81%	31.58	0.44
08/25	850	860	850	850	0%	40,000	85億6829万	-1.96%	31.21	0.43
08/24	850	860	850	850	0%	38,200	85億6829万	-2.07%	31.21	0.43
08/23	850	860	850	850	+1.19%	37,100	85億6829万	-2.07%	31.21	0.43
08/22	830	850	830	840	+1.2%	53,300	84億6748万	-3.23%	30.84	0.43
08/21	850	850	830	830	-1.19%	46,600	83億6668万	-4.6%	30.48	0.42

6704 岩崎通信機

株価チャート

2017/08/21～2018/01/17

株価推移

開示資料

決算

株式

チャート