7517 黒田電気

株価チャート

2018/01/10

2017/08/14～2018/01/10

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
01/10	2,723	2,743	2,716	2,727	+0.18%	183,700	1075億6968万	+0.52%	28.51	1.37
01/09	2,728	2,730	2,716	2,722	-0.29%	77,900	1073億7245万	+0.33%	28.45	1.37
01/05	2,722	2,730	2,713	2,730	+0.44%	264,700	1076億8802万	+0.66%	28.54	1.38
01/04	2,718	2,722	2,714	2,718	+0.26%	85,100	1072億1466万	+0.26%	28.41	1.37
2017
12/29	2,708	2,718	2,706	2,711	+0.15%	339,300	1069億3854万	0%	28.34	1.37
12/28	2,710	2,767	2,706	2,707	-0.04%	412,700	1067億8076万	-0.15%	28.3	1.36
12/27	2,708	2,712	2,707	2,708	+0.07%	82,000	1068億2020万	-0.11%	28.31	1.36
12/26	2,711	2,714	2,706	2,706	-0.11%	142,300	1067億4131万	-0.18%	28.29	1.36
12/25	2,708	2,711	2,705	2,709	+0.04%	234,400	1068億5965万	-0.07%	28.32	1.37
12/22	2,708	2,710	2,706	2,708	-0.15%	114,900	1068億2020万	-0.11%	28.31	1.36
12/21	2,707	2,712	2,704	2,712	+0.22%	216,700	1069億7799万	+0.04%	28.35	1.37
12/20	2,704	2,706	2,702	2,706	-0.07%	342,000	1067億4131万	-0.18%	28.29	1.36
12/19	2,711	2,711	2,703	2,708	0%	206,300	1068億2020万	-0.11%	28.31	1.36
12/18	2,704	2,713	2,704	2,708	+0.26%	133,800	1068億2020万	-0.11%	28.31	1.36
12/15	2,703	2,709	2,700	2,701	-0.15%	210,700	1065億4408万	-0.37%	28.24	1.36
12/14	2,704	2,706	2,701	2,705	+0.11%	102,000	1067億186万	-0.22%	28.28	1.36
12/13	2,706	2,706	2,700	2,702	-0.55%	112,200	1065億8352万	-0.33%	28.25	1.36
12/12	2,718	2,721	2,716	2,717	-0.07%	289,800	1071億7522万	+0.18%	28.4	1.37
12/11	2,719	2,720	2,716	2,719	-0.04%	264,200	1072億5411万	+0.3%	28.42	1.37
12/08	2,717	2,720	2,716	2,720	0%	376,700	1072億9356万	+0.33%	28.43	1.37
12/07	2,718	2,721	2,716	2,720	+0.15%	429,800	1072億9356万	+0.63%	28.43	1.37
12/06	2,717	2,719	2,715	2,716	-0.11%	445,300	1071億3577万	+1.53%	28.39	1.37
12/05	2,715	2,720	2,713	2,719	+0.15%	399,000	1072億5411万	+2.72%	28.42	1.37
12/04	2,714	2,719	2,713	2,715	+0.07%	354,500	1070億9632万	+3.67%	28.38	1.37
12/01	2,715	2,717	2,713	2,713	0%	319,500	1070億1743万	+4.71%	28.36	1.37
11/30	2,713	2,715	2,712	2,713	+0.04%	378,600	1070億1743万	+5.85%	28.36	1.37
11/29	2,711	2,713	2,710	2,712	+0.04%	706,300	1069億7799万	+6.94%	28.35	1.37
11/28	2,713	2,714	2,710	2,711	-0.07%	479,000	1069億3854万	+8.14%	28.34	1.37
11/27	2,712	2,715	2,711	2,713	+0.04%	464,900	1070億1743万	+9.48%	28.36	1.37
11/24	2,710	2,714	2,709	2,712	+0.11%	688,900	1069億7799万	+10.74%	28.35	1.37
11/22	2,710	2,712	2,709	2,709	-0.04%	379,000	1068億5965万	+11.9%	28.32	1.37
11/21	2,709	2,710	2,708	2,710	+0.11%	563,000	1068億9909万	+13.25%	28.33	1.37
11/20	2,708	2,710	2,707	2,707	0%	530,100	1067億8076万	+14.46%	28.3	1.36
11/17	2,708	2,709	2,707	2,707	-0.04%	548,300	1067億8076万	+15.83%	28.3	1.36
11/16	2,707	2,709	2,707	2,708	+0.04%	411,200	1068億2020万	+17.28%	28.31	1.36
11/15	2,707	2,710	2,706	2,707	0%	940,500	1067億8076万	+18.62%	28.3	1.36
11/14	2,705	2,708	2,705	2,707	+0.07%	438,500	1067億8076万	+20.15%	28.3	1.36
11/13	2,707	2,708	2,705	2,705	-0.07%	536,400	1067億186万	+21.68%	28.28	1.36
11/10	2,707	2,709	2,707	2,707	-0.04%	503,400	1067億8076万	+23.44%	28.3	1.36
11/09	2,709	2,710	2,707	2,708	+0.04%	1,225,700	1068億2020万	+25.2%	28.31	1.36
11/08	2,709	2,710	2,707	2,707	-0.04%	812,300	1067億8076万	+26.85%	28.3	1.36
11/07	2,710	2,710	2,708	2,708	-0.04%	904,300	1068億2020万	+28.71%	28.31	1.36
11/06	2,709	2,710	2,708	2,709	0%	1,108,700	1068億5965万	+30.55%	28.32	1.37
11/02	2,711	2,713	2,708	2,709	+7.5%	2,043,000	1068億5965万	+32.53%	28.32	1.37
11/01	2,520	2,520	2,520	2,520	+24.75%	119,200	994億432万	+25.12%	26.34	1.27
10/31	2,020	2,035	2,010	2,020	0%	78,200	796億8124万	+1.41%	21.12	1.02
10/30	2,028	2,038	2,006	2,020	-0.35%	197,600	796億8124万	+1.46%	21.12	1.02
10/27	2,010	2,031	2,000	2,027	+0.7%	78,100	799億5737万	+1.91%	21.19	1.02
10/26	2,018	2,029	2,011	2,013	0%	52,100	794億512万	+1.36%	21.04	1.01
10/25	2,025	2,033	2,008	2,013	-0.54%	105,400	794億512万	+1.46%	21.04	1.01
10/24	1,999	2,028	1,997	2,024	+0.95%	88,900	798億3903万	+2.07%	21.16	1.02
10/23	1,990	2,009	1,986	2,005	+1.16%	80,500	790億8955万	+1.26%	20.96	1.01
10/20	1,990	1,990	1,980	1,982	-0.45%	43,800	781億8229万	+0.25%	20.72	1
10/19	2,003	2,006	1,989	1,991	-0.6%	50,600	785億3730万	+0.66%	20.81	1
10/18	2,014	2,014	1,997	2,003	-0.25%	77,400	790億1066万	+1.37%	20.94	1.01
10/17	2,011	2,011	1,995	2,008	-0.15%	75,500	792億789万	+1.77%	20.99	1.01
10/16	2,011	2,021	2,005	2,011	0%	62,700	793億2623万	+2.18%	21.02	1.01
10/13	2,008	2,013	1,986	2,011	+0.15%	75,900	793億2623万	+2.34%	21.02	1.01
10/12	2,032	2,032	2,005	2,008	-0.94%	98,400	792億789万	+2.4%	20.99	1.01
10/11	1,981	2,030	1,975	2,027	+2.53%	195,000	799億5737万	+3.58%	21.19	1.02
10/10	1,973	1,981	1,960	1,977	+0.41%	141,000	779億8506万	+1.23%	20.67	1
10/06	1,970	1,973	1,954	1,969	+0.61%	57,700	776億6949万	+0.87%	20.58	0.99
10/05	1,958	1,966	1,951	1,957	-0.05%	55,200	771億9613万	+0.31%	20.46	0.99
10/04	1,960	1,966	1,952	1,958	-0.51%	66,200	772億3558万	+0.41%	20.47	0.99
10/03	1,975	1,976	1,954	1,968	-0.15%	71,800	776億3004万	+0.92%	20.57	0.99
10/02	1,973	1,985	1,965	1,971	+0.46%	64,500	777億4838万	+1.13%	20.6	0.99
09/29	1,950	1,969	1,948	1,962	+0.46%	67,100	773億9336万	+0.67%	20.51	0.98
09/28	1,945	1,954	1,932	1,953	+0.62%	79,800	770億3835万	+0.21%	20.42	0.98
09/27	1,966	1,969	1,930	1,941	-2.51%	141,300	765億6500万	-0.46%	20.29	0.97
09/26	1,978	1,991	1,971	1,991	+0.61%	98,800	785億3730万	+2.1%	20.81	1
09/25	1,976	1,986	1,974	1,979	+0.51%	84,900	780億6395万	+1.54%	20.69	0.99
09/22	1,956	1,970	1,952	1,969	+0.56%	72,000	776億6949万	+1.13%	20.58	0.99
09/21	1,972	1,976	1,953	1,958	-0.61%	114,700	772億3558万	+0.56%	20.47	0.98
09/20	1,988	1,995	1,967	1,970	-0.96%	104,200	777億893万	+1.18%	20.59	0.99
09/19	1,969	1,990	1,967	1,989	+2.42%	106,000	784億5841万	+2.16%	20.79	1
09/15	1,935	1,944	1,932	1,942	+0.21%	88,200	766億444万	-0.15%	20.3	0.97
09/14	1,979	1,981	1,936	1,938	-2.47%	121,700	764億4666万	-0.41%	20.26	0.97
09/13	1,956	1,993	1,954	1,987	+1.74%	109,000	783億7952万	+1.95%	20.77	1
09/12	1,937	1,957	1,927	1,953	+1.56%	133,100	770億3835万	+0.1%	20.42	0.98
09/11	1,918	1,937	1,918	1,923	+1.26%	61,800	758億5496万	-1.59%	20.1	0.96
09/08	1,909	1,918	1,895	1,899	-1.09%	78,700	749億826万	-3.06%	19.85	0.95
09/07	1,902	1,921	1,898	1,920	+0.79%	84,900	757億3663万	-2.29%	20.07	0.96
09/06	1,905	1,906	1,889	1,905	-0.16%	79,800	751億4493万	-3.35%	19.91	0.95
09/05	1,928	1,928	1,907	1,908	-0.93%	86,600	752億6327万	-3.44%	19.95	0.96
09/04	1,955	1,958	1,923	1,926	-1.78%	86,200	759億7330万	-2.92%	20.13	0.96
09/01	1,955	1,968	1,940	1,961	+1.34%	86,500	773億5392万	-1.56%	20.5	0.98
08/31	1,949	1,950	1,934	1,935	-0.82%	65,800	763億2832万	-3.2%	20.23	0.97
08/30	1,954	1,958	1,940	1,951	-0.1%	56,100	769億5946万	-2.79%	20.4	0.98
08/29	1,948	1,958	1,935	1,953	+0.05%	63,400	770億3835万	-3.03%	20.42	0.98
08/28	1,956	1,968	1,943	1,952	-0.26%	96,800	769億9890万	-3.41%	20.41	0.98
08/25	1,961	1,965	1,942	1,957	-0.05%	104,200	771億9613万	-3.5%	20.46	0.98
08/24	1,966	1,975	1,956	1,958	-0.76%	71,500	772億3558万	-3.83%	20.47	0.98
08/23	1,973	1,978	1,964	1,973	+0.71%	62,500	778億2727万	-3.38%	20.63	0.99
08/22	1,944	1,963	1,941	1,959	+0.46%	67,900	772億7503万	-4.39%	20.48	0.98
08/21	1,941	1,954	1,932	1,950	+0.46%	43,800	769億2001万	-5.2%	20.38	0.98
08/18	1,955	1,961	1,940	1,941	-1.32%	81,400	765億6500万	-5.96%	20.29	0.97
08/17	1,968	1,973	1,955	1,967	-0.05%	103,200	775億9060万	-5.07%	20.56	0.99
08/16	1,950	1,972	1,944	1,968	+0.72%	111,800	776億3004万	-5.38%	20.57	0.99
08/15	1,950	1,968	1,940	1,954	+0.77%	170,400	770億7780万	-6.37%	20.43	0.98
08/14	1,968	1,968	1,939	1,939	-2.27%	191,500	764億8610万	-7.45%	20.27	0.97

7517 黒田電気

株価チャート

2017/08/14～2018/01/10

株価推移

開示資料

決算

株式

チャート