6995 東海理化電機製作所

株価チャート

2018/01/11

2017/08/15～2018/01/11

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
01/11	2,411	2,458	2,411	2,437	+0.54%	184,800	2296億4867万	+4.37%	10.11	1.01
01/10	2,424	2,442	2,415	2,424	-0.16%	241,800	2284億2363万	+3.99%	10.05	1.01
01/09	2,429	2,431	2,412	2,428	+0.17%	140,400	2288億56万	+4.34%	10.07	1.01
01/05	2,400	2,424	2,400	2,424	+1%	148,000	2284億2363万	+4.48%	10.05	1.01
01/04	2,379	2,400	2,377	2,400	+1.18%	188,400	2261億6201万	+3.76%	9.95	1
2017
12/29	2,362	2,378	2,356	2,372	+0.55%	87,600	2235億2345万	+2.77%	9.83	0.98
12/28	2,378	2,378	2,352	2,359	-0.84%	96,400	2222億9840万	+2.34%	9.78	0.98
12/27	2,377	2,386	2,371	2,379	+0.08%	77,200	2241億8309万	+3.26%	9.86	0.99
12/26	2,381	2,391	2,376	2,377	-0.38%	79,000	2239億9462万	+3.3%	9.85	0.99
12/25	2,401	2,404	2,376	2,386	-0.54%	137,300	2248億4273万	+3.92%	9.89	0.99
12/22	2,381	2,436	2,374	2,399	+0.76%	241,300	2260億6777万	+4.71%	9.94	0.99
12/21	2,368	2,386	2,366	2,381	+0.68%	233,000	2243億7156万	+4.2%	9.87	0.99
12/20	2,299	2,366	2,287	2,365	+2.6%	315,900	2228億6381万	+3.77%	9.8	0.98
12/19	2,296	2,316	2,296	2,305	+0.66%	148,300	2172億976万	+1.23%	9.55	0.96
12/18	2,279	2,296	2,265	2,290	+1.51%	191,200	2157億9625万	+0.62%	9.49	0.95
12/15	2,278	2,280	2,246	2,256	-1.23%	306,000	2125億9228万	-0.92%	9.35	0.94
12/14	2,286	2,291	2,272	2,284	-0.35%	153,200	2152億3084万	+0.18%	9.47	0.95
12/13	2,315	2,317	2,292	2,292	-0.95%	175,600	2159億8471万	+0.35%	9.5	0.95
12/12	2,276	2,335	2,268	2,314	+1.18%	296,300	2180億5787万	+1.09%	9.59	0.96
12/11	2,256	2,290	2,249	2,287	+2.1%	257,300	2155億1354万	-0.22%	9.48	0.95
12/08	2,229	2,253	2,226	2,240	+0.67%	233,500	2110億8454万	-2.44%	9.29	0.93
12/07	2,208	2,230	2,201	2,225	+0.41%	218,900	2096億7103万	-3.3%	9.22	0.92
12/06	2,274	2,274	2,200	2,216	-2.34%	377,800	2088億2292万	-3.94%	9.19	0.92
12/05	2,257	2,271	2,242	2,269	0%	167,200	2138億1733万	-1.82%	9.41	0.94
12/04	2,306	2,317	2,263	2,269	-2.32%	345,800	2138億1733万	-2.03%	9.41	0.94
12/01	2,341	2,353	2,313	2,323	-0.43%	338,400	2189億597万	+0.13%	9.63	0.96
11/30	2,285	2,342	2,276	2,333	+3.14%	530,200	2198億4832万	+0.47%	9.67	0.97
11/29	2,263	2,266	2,253	2,262	+0.89%	148,200	2131億5769万	-2.67%	9.38	0.94
11/28	2,261	2,264	2,237	2,242	-1.02%	240,300	2112億7301万	-3.74%	9.29	0.93
11/27	2,303	2,310	2,256	2,265	-2.24%	328,400	2134億4039万	-2.96%	9.39	0.94
11/24	2,329	2,330	2,294	2,317	-0.6%	264,400	2183億4057万	-0.86%	9.6	0.96
11/22	2,300	2,339	2,299	2,331	+1.97%	300,700	2196億5985万	-0.26%	9.66	0.97
11/21	2,273	2,293	2,258	2,286	+1.06%	187,400	2154億1931万	-2.18%	9.48	0.95
11/20	2,247	2,279	2,232	2,262	+0.31%	353,100	2131億5769万	-3.25%	9.38	0.94
11/17	2,259	2,273	2,245	2,255	+0.27%	214,100	2124億9805万	-3.63%	9.35	0.94
11/16	2,233	2,259	2,221	2,249	0%	269,800	2119億3265万	-3.97%	9.32	0.93
11/15	2,268	2,268	2,238	2,249	-2.05%	445,600	2119億3265万	-4.09%	9.32	0.93
11/14	2,283	2,305	2,274	2,296	+0.39%	333,700	2163億6165万	-2.17%	9.52	0.95
11/13	2,321	2,329	2,283	2,287	-1.46%	358,900	2155億1354万	-2.51%	9.48	0.95
11/10	2,297	2,330	2,284	2,321	-0.3%	641,800	2187億1751万	-1.02%	9.62	0.96
11/09	2,378	2,380	2,306	2,328	-2.43%	522,000	2193億7715万	-0.6%	9.65	0.97
11/08	2,398	2,407	2,366	2,386	-0.83%	315,900	2248億4273万	+2.01%	9.89	0.99
11/07	2,414	2,422	2,397	2,406	-0.08%	274,100	2267億2741万	+3.08%	9.97	1
11/06	2,422	2,434	2,392	2,408	+1.43%	349,400	2269億1588万	+3.53%	9.98	1
11/02	2,380	2,387	2,365	2,374	-0.13%	313,600	2237億1192万	+2.28%	9.84	0.98
11/01	2,411	2,420	2,362	2,377	+0.46%	549,500	2239億9462万	+2.72%	9.85	0.99
10/31	2,318	2,373	2,284	2,366	+1.72%	635,500	2229億5804万	+2.47%	9.81	0.98
10/30	2,381	2,409	2,266	2,326	-2.35%	847,800	2191億8868万	+0.91%	9.64	0.96
10/27	2,365	2,382	2,349	2,382	+0.55%	295,300	2244億6579万	+3.48%	9.87	0.99
10/26	2,361	2,372	2,356	2,369	+0.04%	228,600	2232億4075万	+3.22%	9.82	0.98
10/25	2,400	2,403	2,361	2,368	-1.13%	253,600	2231億4651万	+3.54%	9.82	0.98
10/24	2,386	2,402	2,383	2,395	+0.38%	308,500	2256億9083万	+5.09%	9.93	0.99
10/23	2,374	2,394	2,370	2,386	+1.53%	203,900	2248億4273万	+5.25%	9.89	0.99
10/20	2,325	2,362	2,320	2,350	+0.04%	178,500	2214億5030万	+4.17%	9.74	0.97
10/19	2,330	2,358	2,330	2,349	+0.86%	170,100	2213億5606万	+4.59%	9.74	0.97
10/18	2,324	2,332	2,318	2,329	+0.43%	139,800	2194億7138万	+4.16%	9.65	0.97
10/17	2,315	2,323	2,305	2,319	+0.3%	166,200	2185億2904万	+4.22%	9.61	0.96
10/16	2,315	2,319	2,302	2,312	+0.26%	175,700	2178億6940万	+4.43%	9.58	0.96
10/13	2,304	2,317	2,293	2,306	-0.04%	198,000	2173億399万	+4.58%	9.56	0.96
10/12	2,330	2,330	2,299	2,307	-0.65%	196,800	2173億9823万	+5.1%	9.56	0.96
10/11	2,309	2,327	2,304	2,322	+0.65%	348,700	2188億1174万	+6.27%	9.62	0.96
10/10	2,265	2,308	2,261	2,307	+1.5%	399,100	2173億9823万	+6.12%	9.56	0.96
10/06	2,273	2,273	2,255	2,273	+0.71%	181,200	2141億9427万	+4.99%	9.42	0.94
10/05	2,252	2,262	2,249	2,257	+0.49%	185,700	2126億8652万	+4.64%	9.36	0.94
10/04	2,275	2,287	2,244	2,246	-0.84%	346,200	2116億4994万	+4.51%	9.31	0.93
10/03	2,251	2,266	2,240	2,265	+1.03%	200,700	2134億4039万	+5.79%	9.39	0.94
10/02	2,233	2,243	2,221	2,242	+0.72%	276,500	2112億7301万	+5.16%	9.29	0.93
09/29	2,236	2,246	2,219	2,226	-1.59%	327,900	2097億6526万	+4.9%	9.23	0.92
09/28	2,243	2,264	2,232	2,262	+1.89%	522,200	2131億5769万	+7.05%	9.38	0.94
09/27	2,218	2,224	2,196	2,220	-1.46%	274,800	2091億9985万	+5.66%	9.2	0.92
09/26	2,242	2,257	2,239	2,253	+0.04%	302,300	2123億958万	+7.75%	9.34	0.93
09/25	2,241	2,264	2,236	2,252	+0.27%	227,900	2122億1535万	+8.32%	9.33	0.93
09/22	2,229	2,250	2,226	2,246	+1.26%	433,300	2116億4994万	+8.61%	9.31	0.93
09/21	2,179	2,221	2,178	2,218	+2.31%	441,400	2090億1139万	+7.72%	9.19	0.92
09/20	2,163	2,177	2,142	2,168	+0.7%	362,400	2042億9968万	+5.76%	8.99	0.9
09/19	2,137	2,157	2,128	2,153	+1.8%	302,800	2028億8617万	+5.38%	8.92	0.89
09/15	2,092	2,115	2,089	2,115	+1.1%	265,300	1993億527万	+3.93%	8.77	0.88
09/14	2,115	2,115	2,087	2,092	-0.66%	218,200	1971億3788万	+3.1%	8.67	0.87
09/13	2,112	2,119	2,099	2,106	+0.43%	206,400	1984億5716万	+4.05%	8.73	0.87
09/12	2,094	2,111	2,087	2,097	+1.5%	302,200	1976億905万	+3.86%	8.69	0.87
09/11	2,064	2,085	2,060	2,066	+1.18%	236,800	1946億8779万	+2.58%	8.56	0.86
09/08	2,056	2,063	2,036	2,042	-1.64%	427,300	1924億2617万	+1.59%	8.46	0.85
09/07	2,063	2,083	2,062	2,076	+1.17%	271,200	1956億3013万	+3.33%	8.61	0.86
09/06	2,046	2,061	2,038	2,052	-0.53%	252,400	1933億6851万	+2.24%	8.51	0.85
09/05	2,084	2,094	2,061	2,063	0%	368,400	1944億509万	+2.79%	8.55	0.86
09/04	2,071	2,086	2,059	2,063	-0.82%	360,600	1944億509万	+2.84%	8.55	0.86
09/01	2,087	2,091	2,070	2,080	+0.24%	362,400	1960億707万	+3.69%	8.62	0.86
08/31	2,071	2,087	2,070	2,075	+0.83%	371,600	1955億3590万	+3.44%	8.6	0.86
08/30	2,051	2,058	2,044	2,058	+1.13%	290,000	1939億3392万	+2.49%	8.53	0.85
08/29	2,021	2,042	2,013	2,035	+0.15%	382,300	1917億6653万	+1.29%	8.44	0.84
08/28	2,016	2,034	1,997	2,032	+1.3%	395,600	1914億8383万	+1.04%	8.42	0.84
08/25	1,999	2,013	1,986	2,006	+0.55%	333,100	1890億3374万	-0.45%	8.32	0.83
08/24	1,975	2,002	1,973	1,995	+1.42%	409,000	1879億9717万	-1.24%	8.27	0.83
08/23	1,992	1,994	1,963	1,967	+0.05%	255,100	1853億5861万	-2.86%	8.15	0.82
08/22	1,960	1,968	1,942	1,966	+0.2%	392,900	1852億6438万	-3.25%	8.15	0.82
08/21	1,978	1,982	1,955	1,962	-0.71%	336,600	1848億8744万	-3.87%	8.13	0.81
08/18	1,980	1,984	1,972	1,976	-1.98%	410,400	1862億672万	-3.56%	8.19	0.82
08/17	1,994	2,020	1,976	2,016	+0.8%	319,700	1899億7608万	-1.95%	8.36	0.84
08/16	1,998	2,006	1,976	2,000	+0.6%	292,500	1884億6834万	-3.01%	8.29	0.83
08/15	1,986	1,995	1,964	1,988	+1.48%	437,000	1873億3753万	-3.87%	8.24	0.82

6995 東海理化電機製作所

株価チャート

2017/08/15～2018/01/11

株価推移

開示資料

決算

株式

チャート