前田工繊（7821）の株価チャート
2013/04/01～2013/08/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 7/1, 株式分割 1→2 | |||||||||
| 2013 | ||||||||||
| 08/22 | 468 | 474 | 461 | 466 | -1.58% | 140,600 | 272億3658万 | -2.71% | 17.9 | 1.94 |
| 08/21 | 469 | 487 | 469 | 474 | -0.11% | 81,800 | 276億7493万 | -0.94% | 18.19 | 1.98 |
| 08/20 | 487 | 489 | 460 | 474 | -2.57% | 253,400 | 277億416万 | -0.63% | 18.21 | 1.98 |
| 08/19 | 491 | 498 | 481 | 487 | +0.62% | 84,600 | 284億3475万 | +1.99% | 18.69 | 2.03 |
| 08/16 | 485 | 490 | 482 | 484 | -1.53% | 141,000 | 282億5941万 | +1.58% | 18.57 | 2.02 |
| 08/15 | 499 | 511 | 487 | 491 | -4.38% | 264,000 | 286億9777万 | +3.37% | 18.86 | 2.05 |
| 08/14 | 500 | 518 | 496 | 514 | +4.8% | 261,400 | 300億1284万 | +8.33% | 19.73 | 2.14 |
| 08/13 | 477 | 500 | 473 | 490 | +4.48% | 345,400 | 286億3932万 | +3.81% | 18.82 | 2.04 |
| 08/12 | 479 | 487 | 466 | 469 | -1.99% | 195,200 | 274億1192万 | -0.64% | 18.02 | 1.96 |
| 08/09 | 500 | 509 | 475 | 479 | -3.14% | 356,000 | 279億6717万 | +1.59% | 18.38 | 2 |
| 08/08 | 503 | 533 | 491 | 494 | -7.32% | 597,000 | 288億7311万 | +4.88% | 18.98 | 2.06 |
| 08/07 | 498 | 565 | 493 | 533 | +7.24% | 1,203,000 | 311億5257万 | +13.4% | 20.48 | 2.22 |
| 08/06 | 472 | 510 | 470 | 497 | +6.2% | 988,800 | 290億4845万 | +6.42% | 19.09 | 2.07 |
| 08/05 | 456 | 472 | 456 | 468 | -0.95% | 67,800 | 273億5347万 | +0.21% | 17.98 | 1.95 |
| 08/02 | 463 | 484 | 459 | 473 | +6.3% | 328,400 | 276億1649万 | +1.39% | 18.15 | 1.97 |
| 08/01 | 446 | 450 | 434 | 445 | -0.22% | 236,600 | 259億7995万 | -4.2% | 17.08 | 1.85 |
| 07/31 | 475 | 475 | 443 | 446 | -7.76% | 287,000 | 260億3840万 | -3.57% | 17.11 | 1.86 |
| 07/30 | 450 | 485 | 450 | 483 | +6.98% | 265,200 | 282億3019万 | +4.77% | 18.55 | 2.02 |
| 07/29 | 465 | 466 | 440 | 452 | -5.54% | 395,000 | 263億8909万 | -1.2% | 17.34 | 1.88 |
| 07/26 | 486 | 489 | 475 | 478 | -1.54% | 189,400 | 279億3795万 | +5.05% | 18.36 | 1.99 |
| 07/25 | 479 | 489 | 479 | 486 | -0.21% | 252,200 | 283億7630万 | +7.41% | 18.65 | 2.03 |
| 07/24 | 488 | 489 | 478 | 487 | -0.61% | 129,200 | 284億3475万 | +8.59% | 18.69 | 2.03 |
| 07/23 | 475 | 490 | 473 | 490 | +4.82% | 340,200 | 286億1010万 | +10% | 18.8 | 2.04 |
| 07/22 | 455 | 468 | 451 | 467 | +4.01% | 201,000 | 272億9502万 | +5.9% | 17.94 | 1.95 |
| 07/19 | 451 | 458 | 448 | 449 | -0.33% | 256,400 | 262億4297万 | +2.98% | 17.25 | 1.87 |
| 07/18 | 452 | 456 | 451 | 451 | -0.99% | 206,400 | 263億3064万 | +4.04% | 17.31 | 1.88 |
| 07/17 | 456 | 460 | 453 | 455 | -0.66% | 116,200 | 265億9365万 | +5.81% | 17.48 | 1.9 |
| 07/16 | 477 | 477 | 458 | 458 | -2.55% | 115,200 | 267億6900万 | +7.51% | 17.59 | 1.91 |
| 07/12 | 468 | 475 | 465 | 470 | +1.95% | 141,800 | 274億7037万 | +11.11% | 18.06 | 1.96 |
| 07/11 | 460 | 465 | 451 | 461 | -0.11% | 117,200 | 269億4434万 | +10.55% | 17.71 | 1.92 |
| 07/10 | 465 | 470 | 459 | 462 | -2.02% | 94,800 | 269億7356万 | +11.74% | 17.73 | 1.93 |
| 07/09 | 470 | 475 | 467 | 471 | +0.32% | 130,200 | 275億2881万 | +15.44% | 18.09 | 1.96 |
| 07/08 | 462 | 480 | 460 | 470 | +1.51% | 225,600 | 274億4114万 | +16.21% | 18.04 | 1.96 |
| 07/05 | 460 | 463 | 450 | 463 | +0.22% | 253,600 | 270億3201万 | +15.91% | 17.77 | 1.93 |
| 07/04 | 471 | 472 | 458 | 462 | -2.12% | 196,400 | 269億7356万 | +16.54% | 17.73 | 1.93 |
| 07/03 | 475 | 478 | 461 | 472 | -0.95% | 250,000 | 275億5804万 | +20.28% | 18.11 | 1.97 |
| 07/02 | 489 | 499 | 458 | 476 | -0.52% | 365,800 | 278億2105万 | +22.37% | 18.29 | 1.99 |
| 07/01 | 473 | 489 | 459 | 479 | +6.57% | 557,600 | 279億6717万 | +24.29% | 18.38 | 2 |
| 07/01 | 株式分割 1→5 | |||||||||
| 06/28 | 426 | 457 | 412 | 449 | +4.42% | 348,200 | 262億4297万 | +17.85% | 17.25 | 1.87 |
| 06/27 | 395 | 430 | 392 | 430 | +8.59% | 396,000 | 251億3246万 | +13.76% | 16.52 | 1.79 |
| 06/26 | 413 | 415 | 395 | 396 | -2.94% | 208,000 | 231億4524万 | +5.32% | 15.21 | 1.65 |
| 06/25 | 401 | 412 | 399 | 408 | +2.77% | 250,000 | 238億4662万 | +7.94% | 15.67 | 1.7 |
| 06/24 | 399 | 409 | 395 | 397 | -0.25% | 214,000 | 232億369万 | +4.75% | 15.25 | 1.66 |
| 06/21 | 380 | 401 | 377 | 398 | +1.92% | 156,000 | 232億5418万 | +4.46% | 15.29 | 1.66 |
| 06/20 | 402 | 402 | 390 | 391 | -2.74% | 116,000 | 228億1597万 | +1.96% | 15 | 1.63 |
| 06/19 | 410 | 412 | 392 | 402 | +0.88% | 239,000 | 234億5868万 | +4.56% | 15.42 | 1.67 |
| 06/18 | 398 | 404 | 387 | 398 | +3.11% | 491,000 | 232億5418万 | +3.38% | 15.29 | 1.66 |
| 06/17 | 370 | 388 | 369 | 386 | +6.48% | 241,000 | 225億5305万 | 0% | 14.82 | 1.61 |
| 06/14 | 373 | 375 | 362 | 363 | -0.28% | 196,000 | 211億8000万 | -6.57% | 13.92 | 1.51 |
| 06/13 | 367 | 372 | 360 | 364 | -2.55% | 184,000 | 212億3843万 | -7.03% | 13.96 | 1.52 |
| 06/12 | 366 | 374 | 356 | 373 | +1.77% | 178,000 | 217億9349万 | -5.33% | 14.33 | 1.56 |
| 06/11 | 363 | 376 | 363 | 367 | +1.1% | 185,000 | 214億1371万 | -7.68% | 14.08 | 1.53 |
| 06/10 | 345 | 365 | 345 | 363 | +8.21% | 293,000 | 211億8000万 | -9.38% | 13.92 | 1.51 |
| 06/07 | 341 | 348 | 317 | 335 | -5.63% | 470,000 | 195億7324万 | -16.87% | 12.87 | 1.4 |
| 06/06 | 375 | 376 | 355 | 355 | +2.45% | 601,000 | 207億4179万 | -12.78% | 13.63 | 1.48 |
| 06/05 | 354 | 370 | 344 | 347 | -2.12% | 288,000 | 202億4516万 | -15.49% | 13.31 | 1.45 |
| 06/04 | 352 | 366 | 334 | 354 | -1.39% | 261,000 | 206億8337万 | -14.29% | 13.6 | 1.48 |
| 06/03 | 358 | 368 | 357 | 359 | -2.97% | 154,000 | 209億7550万 | -13.49% | 13.79 | 1.5 |
| 05/31 | 384 | 387 | 364 | 370 | -3.65% | 221,000 | 216億1821万 | -11.48% | 14.21 | 1.54 |
| 05/30 | 381 | 384 | 369 | 384 | -0.65% | 170,000 | 224億3619万 | -8.57% | 14.75 | 1.6 |
| 05/29 | 383 | 392 | 379 | 387 | +2.25% | 229,000 | 225億8226万 | -8.41% | 14.84 | 1.61 |
| 05/28 | 375 | 382 | 351 | 378 | +2.58% | 441,000 | 220億8563万 | -10.43% | 14.52 | 1.58 |
| 05/27 | 372 | 374 | 361 | 369 | -4.41% | 446,000 | 215億3057万 | -12.88% | 14.15 | 1.54 |
| 05/24 | 381 | 417 | 374 | 386 | +1.31% | 377,000 | 225億2383万 | -8.87% | 14.81 | 1.61 |
| 05/23 | 427 | 437 | 375 | 381 | -12.12% | 1,182,000 | 222億3170万 | -9.83% | 14.61 | 1.59 |
| 05/22 | 428 | 439 | 422 | 433 | +0.23% | 230,000 | 252億9915万 | +2.85% | 16.63 | 1.81 |
| 05/21 | 440 | 440 | 427 | 432 | -3.25% | 291,000 | 252億4072万 | +3.6% | 16.59 | 1.8 |
| 05/20 | 450 | 456 | 445 | 447 | +0.45% | 336,000 | 260億8792万 | +7.85% | 17.15 | 1.86 |
| 05/17 | 411 | 454 | 411 | 445 | +4.71% | 821,000 | 259億7106万 | +8.41% | 17.07 | 1.85 |
| 05/16 | 423 | 443 | 410 | 425 | -0.7% | 811,000 | 248億251万 | +4.3% | 16.3 | 1.77 |
| 05/15 | 437 | 445 | 425 | 428 | -0.47% | 600,000 | 249億7779万 | +5.56% | 16.42 | 1.78 |
| 05/14 | 421 | 430 | 421 | 430 | +0.59% | 254,000 | 250億9465万 | +6.84% | 16.5 | 1.79 |
| 05/13 | 434 | 439 | 426 | 427 | -0.93% | 234,000 | 249億4858万 | +7.02% | 16.4 | 1.78 |
| 05/10 | 445 | 447 | 429 | 431 | -1.49% | 302,000 | 251億8229万 | +9.11% | 16.55 | 1.8 |
| 05/09 | 450 | 453 | 436 | 438 | -3.21% | 249,000 | 255億6207万 | +11.89% | 16.8 | 1.82 |
| 05/08 | 449 | 459 | 441 | 452 | -0.55% | 354,000 | 264億927万 | +17.1% | 17.36 | 1.89 |
| 05/07 | 445 | 463 | 444 | 455 | +2.25% | 651,000 | 265億5534万 | +19.29% | 17.46 | 1.9 |
| 05/02 | 424 | 448 | 424 | 445 | +5.08% | 765,000 | 259億7106万 | +18.22% | 17.07 | 1.85 |
| 05/01 | 438 | 438 | 417 | 423 | -2.08% | 498,000 | 247億1487万 | +13.71% | 16.25 | 1.76 |
| 04/30 | 427 | 440 | 424 | 432 | +2.98% | 598,000 | 252億4072万 | +17.07% | 16.59 | 1.8 |
| 04/26 | 408 | 421 | 408 | 420 | +4.35% | 964,000 | 245億1037万 | +14.62% | 16.11 | 1.75 |
| 04/25 | 421 | 423 | 398 | 402 | -6.07% | 1,100,000 | 234億8789万 | +10.74% | 15.44 | 1.68 |
| 04/24 | 440 | 443 | 421 | 428 | -1.95% | 564,000 | 250億701万 | +18.56% | 16.44 | 1.79 |
| 04/23 | 426 | 438 | 424 | 437 | +4.55% | 540,000 | 255億364万 | +22.27% | 16.76 | 1.82 |
| 04/22 | 435 | 435 | 407 | 418 | +2.71% | 647,000 | 243億7682万 | +18.27% | 16.02 | 1.74 |
| 04/19 | 399 | 443 | 398 | 407 | +6.69% | 1,170,000 | 237億3455万 | +16.48% | 15.6 | 1.69 |
| 04/18 | 370 | 386 | 369 | 381 | +2.14% | 411,000 | 222億4567万 | +10.43% | 14.62 | 1.59 |
| 04/17 | 382 | 387 | 371 | 373 | +4.63% | 600,000 | 217億7857万 | +9.06% | 14.32 | 1.55 |
| 04/16 | 350 | 362 | 348 | 357 | -0.97% | 386,000 | 208億1517万 | +4.85% | 13.68 | 1.49 |
| 04/15 | 353 | 368 | 348 | 360 | +3.9% | 554,000 | 210億1953万 | +6.51% | 13.82 | 1.5 |
| 04/12 | 350 | 354 | 341 | 347 | -2.26% | 418,000 | 202億3130万 | +3.13% | 13.3 | 1.44 |
| 04/11 | 360 | 360 | 348 | 355 | +0.85% | 223,000 | 206億9840万 | +6.14% | 13.61 | 1.48 |
| 04/10 | 360 | 361 | 348 | 352 | -2.77% | 451,000 | 205億2324万 | +6.19% | 13.49 | 1.47 |
| 04/09 | 370 | 370 | 356 | 362 | -1.77% | 395,000 | 211億711万 | +10.21% | 13.87 | 1.51 |
| 04/08 | 362 | 369 | 354 | 368 | +3.66% | 381,000 | 214億8663万 | +13.23% | 14.12 | 1.53 |
| 04/05 | 350 | 373 | 348 | 355 | +1.72% | 750,000 | 207億2759万 | +10.94% | 13.62 | 1.48 |
| 04/04 | 324 | 350 | 324 | 349 | +2.65% | 451,000 | 203億7727万 | +10.44% | 13.39 | 1.45 |
| 04/03 | 312 | 340 | 312 | 340 | +4.78% | 477,000 | 198億5178万 | +8.97% | 13.05 | 1.42 |
| 04/02 | 301 | 333 | 285 | 325 | +7.45% | 548,000 | 189億4677万 | +5.36% | 12.45 | 1.35 |
| 04/01 | 322 | 325 | 302 | 302 | -7.22% | 463,000 | 176億3305万 | -0.98% | 11.59 | 1.26 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
