6704 岩崎通信機

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
03/30	757	757	745	754	+1.07%	11,700	76億57万	+0.13%	27.94	0.39
03/29	756	756	737	746	-0.53%	9,900	75億1993万	-1.06%	27.65	0.38
03/28	742	752	738	750	-0.4%	13,000	75億6025万	-0.66%	27.79	0.39
03/27	740	753	740	753	+2.73%	17,900	75億9049万	-0.4%	27.9	0.39
03/26	726	733	725	733	+0.55%	16,200	73億8889万	-3.17%	27.16	0.38
03/23	738	739	729	729	-2.93%	27,400	73億4857万	-3.83%	27.02	0.37
03/22	740	752	738	751	+1.76%	13,900	75億7033万	-1.05%	27.83	0.39
03/20	737	738	731	738	-0.14%	10,200	74億3929万	-2.77%	27.35	0.38
03/19	749	749	730	739	-0.94%	26,600	74億4937万	-2.76%	27.39	0.38
03/16	752	752	743	746	-0.8%	10,800	75億1993万	-2.23%	27.65	0.38
03/15	752	753	741	752	-0.13%	15,000	75億8041万	-1.83%	27.87	0.39
03/14	759	759	750	753	-1.05%	13,600	75億9049万	-1.95%	27.9	0.39
03/13	751	763	748	761	+0.53%	27,200	76億7114万	-1.3%	28.2	0.39
03/12	752	759	750	757	+1.88%	14,700	76億3082万	-2.2%	28.05	0.39
03/09	744	753	737	743	+0.41%	33,200	74億8969万	-4.38%	27.53	0.38
03/08	739	743	736	740	-0.27%	22,500	74億5945万	-5.37%	27.42	0.38
03/07	741	747	738	742	+0.13%	21,800	74億7961万	-5.6%	27.5	0.38
03/06	742	751	740	741	+0.27%	22,900	74億6953万	-6.2%	27.46	0.38
03/05	759	760	736	739	-2.25%	32,400	74億4937万	-7.04%	27.39	0.38
03/02	757	760	752	756	-1.31%	32,300	76億2074万	-5.38%	28.02	0.39
03/01	784	784	764	766	-2.3%	34,100	77億2154万	-4.61%	28.39	0.39
02/28	790	791	783	784	-0.63%	20,100	79億298万	-2.73%	29.05	0.4
02/27	790	791	780	789	-0.13%	34,500	79億5339万	-2.47%	29.24	0.41
02/26	782	791	782	790	+1.67%	20,300	79億6347万	-2.59%	29.28	0.41
02/23	775	778	772	777	+1.04%	11,300	78億3242万	-4.43%	28.79	0.4
02/22	773	773	765	769	-0.26%	10,800	77億5178万	-5.76%	28.5	0.39
02/21	772	776	769	771	-0.77%	13,200	77億7194万	-5.86%	28.57	0.4
02/20	780	780	771	777	-0.26%	12,000	78億3242万	-5.59%	28.79	0.4
02/19	764	779	764	779	+2.77%	13,700	78億5258万	-5.58%	28.87	0.4
02/16	768	773	757	758	-0.52%	19,400	76億4090万	-8.45%	28.09	0.39
02/15	751	764	750	762	+1.74%	30,900	76億8122万	-8.3%	28.24	0.39
02/14	770	775	747	749	-2.09%	55,000	75億5017万	-10.19%	27.76	0.38
02/13	807	807	764	765	-4.85%	70,800	77億1146万	-8.71%	28.35	0.39
02/09	808	808	802	804	-1.83%	27,100	81億459万	-4.4%	29.79	0.41
02/08	807	820	807	819	+1.49%	28,600	82億5580万	-2.73%	30.35	0.42
02/07	827	833	807	807	-1.34%	42,500	81億3483万	-4.16%	29.91	0.41
02/06	828	840	793	818	-2.73%	102,500	82億4572万	-2.85%	30.31	0.42
02/05	835	847	835	841	-0.71%	48,000	84億7756万	0%	31.17	0.43
02/02	851	851	847	847	-0.47%	23,600	85億3805万	+0.95%	31.39	0.44
02/01	842	851	842	851	+0.83%	20,000	85億7837万	+1.79%	31.54	0.44
01/31	849	855	843	844	-0.94%	37,200	85億781万	+1.2%	31.28	0.43
01/30	856	860	852	852	-0.47%	42,000	85億8845万	+2.28%	31.57	0.44
01/29	852	859	851	856	+0.71%	27,700	86億2877万	+2.88%	31.72	0.44
01/26	849	852	848	850	+0.12%	23,300	85億6829万	+2.41%	31.5	0.44
01/25	848	851	846	849	+0.12%	31,700	85億5821万	+2.29%	31.46	0.44
01/24	853	853	848	848	-0.24%	35,700	85億4813万	+2.29%	31.43	0.44
01/23	847	851	846	850	+0.35%	21,900	85億6829万	+2.53%	31.5	0.44
01/22	846	849	846	847	+0.12%	10,600	85億3805万	+2.29%	31.39	0.44
01/19	843	846	842	846	+0.36%	13,600	85億2797万	+2.17%	31.35	0.43
01/18	851	852	842	843	-0.71%	33,000	84億9772万	+1.93%	31.24	0.43
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

6704 岩崎通信機

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート