6748 星和電機

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	489	512	481	509	+4.09%	37,800	67億3849万	+10.65%	31.4	0.64
03/28	490	492	480	489	-0.41%	15,800	64億7372万	+7%	30.17	0.62
03/27	498	499	491	491	-1.8%	20,700	65億20万	+7.68%	30.29	0.62
03/26	487	500	468	500	+2.67%	66,100	66億1935万	+10.38%	30.84	0.63
03/25	488	490	472	487	-1.02%	21,500	64億4724万	+8.22%	30.04	0.62
03/22	486	492	464	492	+0.41%	79,300	65億1344万	+10.07%	30.35	0.62
03/20	465	491	461	490	+5.38%	40,600	64億8696万	+10.61%	30.23	0.62
03/19	467	471	462	465	-0.64%	20,400	61億5599万	+5.68%	28.69	0.59
03/18	460	468	449	468	+1.74%	27,900	61億9571万	+6.36%	28.87	0.59
03/15	452	461	450	460	+1.32%	27,300	60億8980万	+4.55%	28.38	0.58
03/14	454	457	450	454	+0.89%	9,800	60億1036万	+3.18%	28.01	0.57
03/13	446	453	446	450	-0.22%	8,300	59億5741万	+2.27%	27.76	0.57
03/12	446	451	438	451	+1.81%	38,100	59億7065万	+2.73%	27.82	0.57
03/11	446	446	439	443	+0.68%	23,700	58億6474万	+1.37%	27.33	0.56
03/08	446	450	431	440	-1.79%	36,700	58億2502万	+1.15%	27.14	0.56
03/07	443	452	441	448	+0.67%	15,400	59億3093万	+3.7%	27.64	0.57
03/06	440	449	436	445	+0.91%	15,300	58億9122万	+3.49%	27.45	0.56
03/05	446	446	436	441	-1.12%	12,700	58億3826万	+3.28%	27.21	0.56
03/04	447	448	430	446	+1.59%	36,100	59億446万	+4.94%	27.51	0.56
03/01	442	448	431	439	-0.68%	38,200	58億1178万	+3.78%	27.08	0.55
02/28	436	445	436	442	+0.91%	19,300	58億5150万	+4.99%	27.27	0.56
02/27	437	444	429	438	+0.23%	28,800	57億9855万	+4.53%	27.02	0.55
02/26	435	440	431	437	+1.39%	24,500	57億8531万	+4.8%	26.96	0.55
02/25	442	442	423	431	-3.58%	29,800	57億587万	+3.86%	26.59	0.54
02/22	446	447	442	447	+1.13%	8,100	59億1769万	+8.23%	27.58	0.56
02/21	443	458	439	442	-1.12%	18,400	58億5150万	+7.8%	27.27	0.56
02/20	427	458	427	447	+3.23%	37,500	59億1769万	+9.83%	27.58	0.56
02/19	411	433	410	433	+4.84%	20,500	57億3235万	+7.18%	26.71	0.55
02/18	413	414	407	413	+1.98%	22,500	54億6758万	+2.99%	25.48	0.52
02/15	411	411	401	405	-1.7%	36,000	53億6167万	+1.5%	24.98	0.51
02/14	412	416	405	412	+1.23%	37,800	54億5434万	+3.52%	25.42	0.52
02/13	395	418	391	407	-11.33%	150,300	53億8815万	+3.04%	25.11	0.51
02/12	463	463	443	459	-0.86%	77,300	60億7656万	+16.79%	28.32	0.58
02/08	451	465	451	463	+0.87%	30,800	61億2951万	+19.33%	28.56	0.58
02/07	458	470	456	459	+0.66%	40,600	60億7656万	+19.84%	28.32	0.58
02/06	426	490	426	456	+7.8%	213,400	60億3684万	+20.63%	28.13	0.58
02/05	411	425	410	423	+3.42%	31,700	55億9997万	+13.71%	26.09	0.53
02/04	394	411	394	409	+5.14%	34,000	54億1462万	+11.14%	25.23	0.52
02/01	382	394	382	389	+2.1%	24,800	51億4985万	+6.58%	24	0.49
01/31	383	388	381	381	0%	16,200	50億4394万	+4.96%	23.5	0.48
01/30	390	390	381	381	-1.55%	24,900	50億4394万	+4.96%	23.5	0.48
01/29	389	395	383	387	+0.26%	20,400	51億2337万	+6.61%	23.87	0.49
01/28	394	397	386	386	-2.03%	35,300	51億1013万	+6.34%	23.81	0.49
01/25	390	400	389	394	+1.29%	18,800	52億1604万	+8.24%	24.31	0.5
01/24	380	390	378	389	+1.83%	20,400	51億4985万	+6.58%	24	0.49
01/23	389	389	377	382	-2.05%	19,900	50億5718万	+4.37%	23.57	0.48
01/22	395	395	387	390	-0.26%	13,400	51億6309万	+6.27%	24.06	0.49
01/21	386	396	385	391	+2.09%	35,600	51億7633万	+6.25%	24.12	0.49
01/18	374	384	374	383	+2.96%	29,500	50億7042万	+3.79%	23.63	0.48
01/17	375	380	370	372	+0.54%	13,900	49億2479万	+0.27%	22.95	0.47
01/16	372	394	366	370	-0.27%	69,100	48億9831万	-1.07%	22.83	0.47
01/15	354	380	354	371	+1.92%	49,400	49億1155万	-1.85%	22.89	0.47
01/11	360	380	356	364	+1.39%	22,800	48億1888万	-4.46%	22.46	0.46
01/10	361	361	355	359	-0.55%	20,000	47億5269万	-6.75%	22.15	0.45
01/09	358	369	357	361	+1.98%	22,100	47億7917万	-7.44%	22.27	0.46
01/08	351	358	351	354	+2.61%	18,500	46億8649万	-10.15%	21.84	0.45
01/07	345	350	339	345	+4.23%	20,900	45億6735万	-13.53%	21.28	0.44
01/04	322	335	321	331	-2.07%	25,500	43億8200万	-17.87%	20.42	0.42
2018
12/28	342	342	336	338	-0.59%	13,200	44億7468万	-17.16%	20.85	0.43
12/27	325	343	323	340	+8.28%	37,500	45億115万	-17.68%	20.97	0.43
12/26	316	318	311	314	+2.28%	22,000	41億5695万	-24.88%	19.37	0.4
12/25	315	320	306	307	-8.36%	70,300	40億6428万	-27.59%	18.94	0.39
12/21	357	357	329	335	-6.16%	34,800	44億3496万	-22.09%	20.67	0.42
12/20	361	365	350	357	-2.72%	33,900	47億2621万	-18.12%	22.02	0.45
12/19	377	377	363	367	-2.65%	24,500	48億5860万	-16.97%	22.64	0.46
12/18	381	384	371	377	-3.08%	41,500	49億9098万	-15.66%	23.26	0.48
12/17	405	410	388	389	-5.12%	56,800	51億4985万	-13.94%	24	0.49
12/14	420	426	410	410	-2.15%	13,700	54億2786万	-10.28%	25.29	0.52
12/13	414	431	414	419	+0.72%	30,800	55億4701万	-8.71%	25.85	0.53
12/12	410	422	410	416	+1.96%	16,500	55億729万	-9.96%	25.66	0.53
12/11	423	425	407	408	-3.55%	15,000	54億138万	-12.07%	25.17	0.52
12/10	430	430	415	423	+0.24%	24,100	55億9997万	-9.42%	26.09	0.53
12/07	425	429	420	422	-1.4%	24,300	55億8673万	-10.02%	26.03	0.53
12/06	445	447	428	428	-4.25%	22,500	56億6616万	-9.13%	26.4	0.54
12/05	451	454	447	447	-2.4%	8,900	59億1769万	-5.5%	27.58	0.56
12/04	470	470	458	458	-1.93%	10,300	60億6332万	-3.38%	28.25	0.58
12/03	464	475	464	467	+1.52%	10,800	61億8247万	-1.48%	28.81	0.59
11/30	471	471	458	460	-2.34%	12,200	60億8980万	-2.95%	28.38	0.58
11/29	474	475	471	471	-0.42%	6,100	62億3542万	-0.84%	29.06	0.59
11/28	474	474	469	473	-0.21%	8,800	62億6190万	-0.42%	29.18	0.6
11/27	476	485	467	474	+4.87%	34,900	62億7514万	-0.42%	29.24	0.6
11/26	452	455	450	452	0%	11,500	59億8389万	-5.24%	27.88	0.57
11/22	458	460	449	452	-2.38%	22,400	59億8389万	-5.24%	27.88	0.57
11/21	452	465	451	463	+0.65%	14,000	61億2951万	-2.94%	28.56	0.58
11/20	462	462	454	460	-0.65%	8,800	60億8980万	-3.36%	28.38	0.58
11/19	467	474	444	463	-0.64%	70,700	61億2951万	-2.53%	28.56	0.58
11/16	489	494	465	466	-3.32%	29,000	61億6923万	-1.89%	28.75	0.59
11/15	498	507	471	482	-3.21%	85,300	63億8105万	+1.69%	29.73	0.61
11/14	501	507	496	498	+0.81%	19,000	65億9287万	+5.51%	30.72	0.63
11/13	483	501	479	494	-2.37%	35,400	65億3991万	+4.88%	30.47	0.62
11/12	523	528	496	506	+0.6%	53,700	66億9878万	+7.89%	31.22	0.64
11/09	479	504	476	503	+5.01%	44,200	66億5906万	+7.48%	31.03	0.64
11/08	490	490	476	479	+0.42%	48,500	63億4133万	+2.57%	29.55	0.61
11/07	481	481	474	477	+0.21%	10,500	63億1485万	+2.36%	29.43	0.6
11/06	476	479	474	476	+1.06%	8,400	63億162万	+1.93%	29.36	0.6
11/05	481	490	469	471	-1.67%	31,700	62億3542万	+0.86%	29.06	0.59
11/02	483	496	475	479	-0.62%	47,900	63億4133万	+2.35%	29.55	0.61
11/01	480	491	478	482	+1.05%	25,400	63億8105万	+2.99%	29.73	0.61
10/31	469	484	459	477	+3.25%	44,200	63億1485万	+1.92%	29.43	0.6
10/30	468	497	461	462	-1.49%	109,200	61億1627万	-1.49%	28.5	0.58

6748 星和電機

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート