6748 星和電機

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	666	679	660	674	+2.12%	53,500	89億2288万	-0.3%	14.99	0.84
03/29	638	661	631	660	+2.8%	39,500	86億3412万	-2.8%	14.26	0.8
03/28	649	653	629	642	-1.83%	45,500	83億9864万	-5.73%	13.87	0.78
03/27	649	657	631	654	+2.19%	62,600	85億5562万	-4.11%	14.13	0.79
03/26	625	644	610	640	+1.59%	76,500	83億7248万	-6.16%	13.83	0.77
03/23	625	640	623	630	-3.37%	74,800	82億4166万	-7.35%	13.61	0.76
03/22	641	662	641	652	+1.24%	54,300	85億2946万	-3.83%	14.09	0.79
03/20	618	649	617	644	+1.58%	61,300	84億2480万	-4.45%	13.92	0.78
03/19	651	653	624	634	-2.91%	106,400	82億9398万	-5.79%	13.7	0.77
03/16	669	670	653	653	-2.68%	62,700	85億4254万	-2.97%	14.11	0.79
03/15	680	681	661	671	-1.03%	52,700	87億7802万	-0.3%	14.5	0.81
03/14	662	680	657	678	+1.35%	57,600	88億6959万	+1.04%	14.65	0.82
03/13	669	676	655	669	0%	93,500	87億5185万	0%	14.46	0.81
03/12	691	694	655	669	-2.34%	172,000	87億5185万	-0.15%	14.46	0.81
03/09	701	701	680	685	-2.14%	531,500	89億6117万	+2.24%	14.8	0.83
03/08	700	714	694	700	+0.57%	103,000	86億6740万	+4.32%	14.32	0.8
03/07	702	718	695	696	-2.52%	119,800	86億1787万	+3.73%	14.23	0.8
03/06	695	726	689	714	+5.15%	176,700	88億4074万	+6.41%	14.6	0.82
03/05	695	700	674	679	-3.55%	171,600	84億737万	+1.19%	13.89	0.78
03/02	702	709	685	704	-1.81%	255,400	87億1692万	+5.07%	14.4	0.81
03/01	702	721	702	717	+1.7%	126,900	88億7789万	+7.34%	14.66	0.82
02/28	700	718	700	705	-0.42%	136,400	87億2931万	+6.33%	14.42	0.81
02/27	715	715	699	708	+0.14%	224,400	87億6645万	+7.44%	14.48	0.81
02/26	727	732	706	707	-1.26%	340,600	87億5407万	+7.94%	14.46	0.81
02/23	738	742	709	716	-3.11%	221,400	88億6551万	+10.49%	14.64	0.82
02/22	703	745	691	739	+4.53%	399,000	91億5029万	+15.65%	15.11	0.85
02/21	676	715	676	707	+4.59%	295,800	87億5407万	+12.58%	14.46	0.81
02/20	645	684	644	676	+3.84%	268,300	83億7023万	+9.21%	13.83	0.77
02/19	640	672	612	651	+8.14%	718,600	80億6068万	+6.55%	13.31	0.74
02/16	581	605	575	602	+5.43%	90,500	74億5396万	-0.33%	12.31	0.69
02/15	563	595	559	571	+1.42%	134,500	70億7012万	-4.67%	11.68	0.65
02/14	624	629	562	563	-9.63%	236,600	69億7106万	-5.22%	11.51	0.64
02/13	650	658	623	623	-0.95%	105,900	77億1398万	+5.77%	12.74	0.71
02/09	603	640	600	629	-2.02%	181,500	77億8827万	+8.08%	12.86	0.72
02/08	624	660	624	642	+2.56%	147,900	79億4924万	+11.65%	13.13	0.73
02/07	669	685	625	626	-0.48%	243,300	77億5113万	+10.41%	12.8	0.72
02/06	654	677	603	629	-9.37%	353,600	77億8827万	+12.52%	12.86	0.72
02/05	649	694	638	694	+4.2%	211,500	85億9310万	+25.72%	14.19	0.79
02/02	697	697	658	666	-4.72%	352,400	82億4641万	+23.11%	13.62	0.76
02/01	703	715	690	699	-2.65%	420,900	86億5501万	+31.39%	14.3	0.8
01/31	688	743	687	718	+2.87%	635,700	88億9027万	+37.55%	14.68	0.82
01/30	695	717	679	698	-0.99%	623,300	86億4263万	+36.59%	14.28	0.8
01/29	666	745	662	705	+6.98%	1,991,100	87億2931万	+40.72%	14.42	0.81
01/26	634	695	631	659	+1.38%	960,400	81億5973万	+34.22%	13.48	0.75
01/25	586	695	571	650	+9.24%	1,397,700	80億4830万	+34.85%	13.29	0.74
01/24	606	614	581	595	-0.83%	436,500	73億6729万	+25.53%	12.17	0.68
01/23	595	645	573	600	-2.44%	2,441,500	74億2920万	+28.48%	12.27	0.69
01/22	520	615	520	615	+19.42%	1,018,500	76億1493万	+33.41%	12.58	0.7
01/19	502	522	502	515	+2.39%	187,700	63億7673万	+13.44%	10.53	0.59
01/18	473	538	473	503	+6.34%	559,500	62億2814万	+11.53%	10.29	0.58
01/17	480	480	470	473	-1.66%	29,700	58億5668万	+5.58%	9.67	0.54
01/16	471	485	471	481	+1.26%	66,800	59億5574万	+7.61%	9.84	0.55
01/15	470	475	463	475	+1.28%	45,700	58億8145万	+6.74%	9.71	0.54
01/12	468	469	462	469	+0.86%	29,200	58億715万	+5.63%	9.59	0.54
01/11	451	467	451	465	+2.88%	87,000	57億5763万	+4.97%	9.51	0.53
01/10	452	454	450	452	0%	47,100	55億9666万	+2.26%	9.24	0.52
01/09	450	452	449	452	+0.67%	35,900	55億9666万	+2.26%	9.24	0.52
01/05	450	450	446	449	+1.35%	34,800	55億5951万	+1.81%	9.18	0.51
01/04	443	445	440	443	+0.68%	18,100	54億8522万	+0.23%	9.06	0.51
2017
12/29	442	442	439	440	+0.46%	8,400	54億4808万	-0.45%	9	0.5
12/28	442	443	436	438	-0.45%	13,600	54億2331万	-0.9%	8.96	0.5
12/27	439	442	435	440	+1.15%	15,200	54億4808万	-0.45%	9	0.5
12/26	439	439	434	435	-0.91%	16,800	53億8617万	-1.58%	8.9	0.5
12/25	445	445	432	439	-1.35%	31,100	54億3569万	-0.68%	8.98	0.5
12/22	441	445	440	445	+0.91%	14,200	55億999万	+0.68%	9.1	0.51
12/21	445	446	437	441	-0.9%	10,400	54億6046万	0%	9.02	0.5
12/20	442	445	441	445	0%	6,400	55億999万	+0.91%	9.1	0.51
12/19	447	447	440	445	0%	23,900	55億999万	+1.14%	9.1	0.51
12/18	445	448	440	445	+0.91%	19,300	55億999万	+1.14%	9.1	0.51
12/15	432	445	432	441	+1.38%	52,800	54億6046万	+0.23%	9.02	0.5
12/14	435	443	434	435	-0.46%	7,400	53億8617万	-1.36%	8.9	0.5
12/13	436	441	435	437	-0.68%	17,300	54億1093万	-0.91%	8.94	0.5
12/12	445	445	440	440	-0.9%	3,600	54億4808万	-0.45%	9	0.5
12/11	447	447	439	444	+0.45%	15,400	54億9760万	+0.45%	9.08	0.51
12/08	437	442	431	442	+1.38%	23,100	54億7284万	0%	9.04	0.51
12/07	445	445	436	436	-1.13%	6,600	53億9855万	-1.58%	8.92	0.5
12/06	439	444	438	441	+0.92%	2,900	54億6046万	-0.45%	9.02	0.5
12/05	442	446	437	437	-2.02%	16,900	54億1093万	-1.58%	8.94	0.5
12/04	447	447	442	446	+1.13%	7,000	55億2237万	+0.45%	9.12	0.51
12/01	445	445	438	441	-0.45%	17,700	54億6046万	-0.68%	9.02	0.5
11/30	450	450	443	443	-1.34%	3,600	54億8522万	-0.23%	9.06	0.51
11/29	450	451	445	449	-0.22%	16,000	55億5951万	+1.13%	9.18	0.51
11/28	453	453	449	450	-0.22%	11,400	55億7190万	+1.35%	9.2	0.51
11/27	449	455	448	451	+1.35%	47,200	55億8428万	+1.58%	9.22	0.52
11/24	445	447	443	445	+1.14%	12,600	55億999万	+0.23%	9.1	0.51
11/22	436	442	436	440	+0.69%	6,100	54億4808万	-0.68%	9	0.5
11/21	440	444	436	437	-0.23%	3,900	54億1093万	-1.58%	8.94	0.5
11/20	438	440	433	438	+0.46%	8,600	54億2331万	-1.35%	8.96	0.5
11/17	436	439	429	436	+0.93%	14,800	53億9855万	-1.8%	8.92	0.5
11/16	429	434	424	432	+1.65%	7,300	53億4902万	-2.7%	8.84	0.49
11/15	430	431	422	425	-2.07%	18,900	52億6235万	-4.49%	8.69	0.49
11/14	432	434	429	434	-0.46%	8,100	53億7378万	-2.69%	8.88	0.5
11/13	437	439	428	436	-3.75%	43,600	53億9855万	-2.46%	8.92	0.5
11/10	450	454	448	453	+0.89%	34,200	56億904万	+1.34%	9.26	0.52
11/09	447	451	446	449	+0.67%	21,000	55億5951万	+0.45%	9.18	0.51
11/08	446	449	445	446	-0.45%	10,200	55億2237万	-0.22%	9.12	0.51
11/07	453	453	442	448	-0.88%	25,700	55億4713万	+0.22%	9.16	0.51
11/06	452	452	446	452	+0.67%	15,700	55億9666万	+1.12%	9.24	0.52
11/02	453	454	446	449	-0.88%	25,700	55億5951万	+0.45%	9.18	0.51
11/01	451	453	449	453	+0.67%	18,200	56億904万	+1.57%	9.26	0.52

6748 星和電機

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