前田工繊（7821）の株価チャート
2014/01/10～2014/06/06
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 |
| 2014 |
| 06/06 | 640 | 652 | 633 | 647 | +1.02% | 531,400 | 377億9283万 | -6.58% | 17.61 | 1.94 |
| 06/05 | 651 | 651 | 632 | 640 | -1.61% | 537,800 | 374億1286万 | -8.18% | 17.43 | 1.92 |
| 06/04 | 653 | 658 | 647 | 651 | -0.46% | 397,400 | 380億2666万 | -7.47% | 17.72 | 1.96 |
| 06/03 | 655 | 659 | 652 | 654 | -0.91% | 646,200 | 382億204万 | -7.7% | 17.8 | 1.96 |
| 06/02 | 663 | 671 | 651 | 660 | -6.78% | 941,200 | 385億5278万 | -7.5% | 17.96 | 1.98 |
| 05/30 | 713 | 717 | 701 | 708 | -0.28% | 233,600 | 413億5875万 | -1.32% | 19.27 | 2.13 |
| 05/29 | 691 | 715 | 691 | 710 | +2.01% | 141,400 | 414億7566万 | -1.46% | 19.32 | 2.13 |
| 05/28 | 723 | 723 | 695 | 696 | -3% | 231,200 | 406億5726万 | -3.8% | 18.94 | 2.09 |
| 05/27 | 698 | 730 | 698 | 717 | +2.94% | 276,800 | 419億1409万 | -1.38% | 19.53 | 2.16 |
| 05/26 | 670 | 699 | 670 | 697 | +4.11% | 182,200 | 407億1571万 | -4.46% | 18.97 | 2.09 |
| 05/23 | 667 | 678 | 658 | 669 | +0.45% | 195,200 | 391億813万 | -8.61% | 18.22 | 2.01 |
| 05/22 | 680 | 680 | 661 | 666 | +0.83% | 235,800 | 389億3276万 | -9.26% | 18.14 | 2 |
| 05/21 | 660 | 666 | 649 | 661 | -0.6% | 202,800 | 386億1124万 | -10.14% | 17.99 | 1.99 |
| 05/20 | 663 | 673 | 639 | 665 | -0.37% | 503,600 | 388億4507万 | -9.84% | 18.1 | 2 |
| 05/19 | 678 | 681 | 666 | 667 | -3.54% | 204,600 | 389億9121万 | -9.86% | 18.17 | 2.01 |
| 05/16 | 695 | 701 | 684 | 692 | -2.81% | 254,800 | 404億2343万 | -6.81% | 18.83 | 2.08 |
| 05/15 | 698 | 713 | 692 | 712 | +1.21% | 205,200 | 415億9258万 | -4.62% | 19.38 | 2.14 |
| 05/14 | 712 | 713 | 697 | 703 | -0.07% | 195,400 | 410億9569万 | -6.14% | 19.15 | 2.11 |
| 05/13 | 705 | 719 | 698 | 704 | +1.44% | 239,800 | 411億2492万 | -6.57% | 19.16 | 2.12 |
| 05/12 | 715 | 719 | 693 | 694 | -3.88% | 316,400 | 405億4034万 | -8.39% | 18.89 | 2.08 |
| 05/09 | 720 | 731 | 717 | 722 | -0.76% | 232,800 | 421億7715万 | -5.31% | 19.65 | 2.17 |
| 05/08 | 730 | 735 | 718 | 727 | -2.09% | 273,600 | 424億9867万 | -5.09% | 19.8 | 2.19 |
| 05/07 | 732 | 749 | 718 | 743 | -1.26% | 380,200 | 434億476万 | -3.7% | 20.22 | 2.23 |
| 05/02 | 744 | 760 | 738 | 752 | +0.13% | 314,000 | 439億6011万 | -2.97% | 20.48 | 2.26 |
| 05/01 | 725 | 775 | 700 | 751 | -1.18% | 1,094,600 | 439億165万 | -3.47% | 20.45 | 2.26 |
| 04/30 | 804 | 804 | 748 | 760 | -4.52% | 536,200 | 444億2777万 | -2.81% | 20.7 | 2.28 |
| 04/28 | 780 | 803 | 765 | 796 | +0.51% | 691,000 | 465億3224万 | +1.4% | 21.68 | 2.39 |
| 04/25 | 772 | 803 | 751 | 792 | +2.39% | 535,000 | 462億9841万 | +0.76% | 21.57 | 2.38 |
| 04/24 | 751 | 775 | 743 | 774 | +2.18% | 271,000 | 452億1695万 | -1.46% | 21.07 | 2.33 |
| 04/23 | 775 | 790 | 745 | 757 | -2.01% | 352,600 | 442億5240万 | -3.57% | 20.62 | 2.28 |
| 04/22 | 789 | 804 | 770 | 773 | -2.71% | 356,200 | 451億5849万 | -1.72% | 21.04 | 2.32 |
| 04/21 | 803 | 835 | 791 | 794 | 0% | 410,000 | 464億1533万 | +1.15% | 21.63 | 2.39 |
| 04/18 | 784 | 800 | 763 | 794 | +2.92% | 538,600 | 464億1533万 | +1.4% | 21.63 | 2.39 |
| 04/17 | 774 | 790 | 756 | 772 | +1.25% | 443,400 | 451億3万 | -1.47% | 21.01 | 2.32 |
| 04/16 | 718 | 775 | 717 | 762 | +7.02% | 477,800 | 445億4469万 | -2.68% | 20.75 | 2.29 |
| 04/15 | 701 | 736 | 700 | 712 | +1.57% | 353,400 | 416億2181万 | -9.18% | 19.39 | 2.14 |
| 04/14 | 690 | 735 | 690 | 701 | -0.5% | 366,400 | 409億7877万 | -10.93% | 19.09 | 2.11 |
| 04/11 | 706 | 710 | 700 | 705 | -4.08% | 564,200 | 411億8337万 | -10.82% | 19.19 | 2.12 |
| 04/10 | 745 | 760 | 733 | 735 | +0.14% | 412,000 | 429億3710万 | -7.26% | 20 | 2.21 |
| 04/09 | 753 | 765 | 714 | 734 | -5.54% | 586,000 | 428億7864万 | -7.39% | 19.98 | 2.21 |
| 04/08 | 792 | 793 | 776 | 777 | -1.96% | 255,200 | 453億9232万 | -1.96% | 21.15 | 2.33 |
| 04/07 | 803 | 811 | 791 | 792 | -2.88% | 205,600 | 462億9841万 | +0.38% | 21.57 | 2.38 |
| 04/04 | 808 | 824 | 801 | 816 | +1.24% | 200,800 | 476億7217万 | +3.75% | 22.21 | 2.45 |
| 04/03 | 802 | 830 | 798 | 806 | -0.25% | 434,000 | 470億8759万 | +2.87% | 21.94 | 2.42 |
| 04/02 | 833 | 837 | 807 | 808 | -2.53% | 483,200 | 472億451万 | +3.53% | 21.99 | 2.43 |
| 04/01 | 862 | 863 | 823 | 829 | -2.3% | 448,400 | 484億3212万 | +6.49% | 22.57 | 2.49 |
| 03/31 | 851 | 857 | 829 | 848 | +0.41% | 232,400 | 495億7204万 | +9.56% | 23.1 | 2.55 |
| 03/28 | 838 | 848 | 826 | 845 | +1.93% | 168,800 | 493億6744万 | +9.68% | 23 | 2.54 |
| 03/27 | 829 | 837 | 802 | 829 | -1.02% | 290,600 | 484億3212万 | +8.3% | 22.57 | 2.49 |
| 03/26 | 831 | 848 | 815 | 837 | +0.54% | 414,200 | 489億2901万 | +9.99% | 22.8 | 2.52 |
| 03/25 | 808 | 860 | 808 | 833 | +0.85% | 419,600 | 486億6595万 | +9.97% | 22.67 | 2.5 |
| 03/24 | 800 | 838 | 792 | 826 | +7.21% | 509,200 | 482億5674万 | +9.77% | 22.48 | 2.48 |
| 03/20 | 767 | 782 | 747 | 770 | -0.19% | 254,600 | 450億1235万 | +3.08% | 20.97 | 2.31 |
| 03/19 | 789 | 790 | 766 | 772 | -2.22% | 334,800 | 451億3万 | +3.7% | 21.01 | 2.32 |
| 03/18 | 765 | 794 | 764 | 789 | +5.98% | 247,000 | 461億2304万 | +6.62% | 21.49 | 2.37 |
| 03/17 | 755 | 779 | 743 | 745 | -1.33% | 264,200 | 435億2168万 | +1.29% | 20.28 | 2.24 |
| 03/14 | 763 | 776 | 754 | 755 | -2.65% | 252,600 | 441億625万 | +3.07% | 20.55 | 2.27 |
| 03/13 | 768 | 785 | 760 | 775 | +0.19% | 153,000 | 453億464万 | +6.6% | 21.11 | 2.33 |
| 03/12 | 780 | 797 | 770 | 774 | -3.25% | 259,000 | 452億1695万 | +7.28% | 21.07 | 2.33 |
| 03/11 | 807 | 823 | 790 | 800 | +0.63% | 287,800 | 467億3685万 | +11.97% | 21.78 | 2.4 |
| 03/10 | 765 | 805 | 762 | 795 | +4.82% | 418,200 | 464億4456万 | +11.9% | 21.64 | 2.39 |
| 03/07 | 755 | 763 | 746 | 758 | +1.34% | 185,600 | 443億1086万 | +7.82% | 20.65 | 2.28 |
| 03/06 | 736 | 763 | 725 | 748 | +0.13% | 303,800 | 437億2628万 | +7.32% | 20.37 | 2.25 |
| 03/05 | 740 | 754 | 726 | 747 | +1.91% | 205,400 | 436億6782万 | +7.64% | 20.35 | 2.25 |
| 03/04 | 699 | 738 | 696 | 733 | +3.9% | 209,600 | 428億4942万 | +6.39% | 19.96 | 2.2 |
| 03/03 | 719 | 719 | 695 | 706 | -2.69% | 232,200 | 412億4183万 | +3.29% | 19.22 | 2.12 |
| 02/28 | 726 | 739 | 707 | 725 | -0.21% | 344,400 | 423億8176万 | +6.77% | 19.75 | 2.18 |
| 02/27 | 739 | 740 | 726 | 727 | -1.62% | 161,800 | 424億6944万 | +7.79% | 19.79 | 2.18 |
| 02/26 | 745 | 750 | 735 | 739 | -0.14% | 124,800 | 431億7093万 | +10.22% | 20.11 | 2.22 |
| 02/25 | 754 | 757 | 735 | 740 | -1% | 178,800 | 432億2939万 | +11.04% | 20.14 | 2.22 |
| 02/24 | 754 | 770 | 735 | 747 | -0.13% | 221,600 | 436億6782万 | +13.01% | 20.35 | 2.25 |
| 02/21 | 748 | 760 | 729 | 748 | +4.25% | 312,000 | 437億2628万 | +14.02% | 20.37 | 2.25 |
| 02/20 | 720 | 745 | 705 | 718 | -1.17% | 273,400 | 419億4332万 | +10.38% | 19.54 | 2.16 |
| 02/19 | 737 | 768 | 717 | 726 | -1.63% | 466,600 | 424億4021万 | +12.38% | 19.77 | 2.18 |
| 02/18 | 718 | 748 | 706 | 738 | +4.16% | 430,400 | 431億4170万 | +15.13% | 20.1 | 2.22 |
| 02/17 | 700 | 718 | 681 | 709 | +1.8% | 562,600 | 414億1720万 | +11.4% | 19.3 | 2.13 |
| 02/14 | 688 | 705 | 656 | 696 | +1.24% | 447,600 | 406億8648万 | +10.13% | 18.96 | 2.09 |
| 02/13 | 670 | 707 | 670 | 688 | +1.85% | 406,800 | 401億8960万 | +9.47% | 18.72 | 2.07 |
| 02/12 | 672 | 700 | 669 | 675 | +2.35% | 486,800 | 394億5888万 | +8% | 18.38 | 2.03 |
| 02/10 | 678 | 682 | 657 | 660 | -2.15% | 383,400 | 385億5278万 | +5.86% | 17.96 | 1.98 |
| 02/07 | 643 | 678 | 637 | 674 | +5.81% | 477,600 | 394億42万 | +8.53% | 18.36 | 2.03 |
| 02/06 | 631 | 648 | 627 | 637 | +2.66% | 342,800 | 372億3749万 | +3.07% | 17.35 | 1.92 |
| 02/05 | 628 | 635 | 605 | 621 | +2.31% | 394,800 | 362億7294万 | +0.57% | 16.9 | 1.87 |
| 02/04 | 650 | 675 | 598 | 607 | -10.94% | 843,600 | 354億5453万 | -1.22% | 16.52 | 1.82 |
| 02/03 | 655 | 686 | 642 | 681 | +9.13% | 1,045,800 | 398億962万 | +11.27% | 18.55 | 2.05 |
| 01/31 | 650 | 653 | 609 | 624 | +0.24% | 204,000 | 364億7754万 | +2.8% | 17 | 1.88 |
| 01/30 | 654 | 654 | 617 | 623 | -6.25% | 322,200 | 363億8985万 | +2.89% | 16.95 | 1.87 |
| 01/29 | 625 | 666 | 624 | 664 | +7.1% | 715,800 | 388億1584万 | +10.3% | 18.08 | 2 |
| 01/28 | 610 | 625 | 606 | 620 | +4.82% | 238,400 | 362億4371万 | +3.68% | 16.89 | 1.86 |
| 01/27 | 592 | 606 | 588 | 592 | -2.31% | 189,000 | 345億7767万 | -0.76% | 16.11 | 1.78 |
| 01/24 | 601 | 622 | 599 | 606 | -0.33% | 220,600 | 353億9607万 | +1.76% | 16.49 | 1.82 |
| 01/23 | 610 | 620 | 606 | 608 | -2.1% | 128,200 | 355億1299万 | +2.1% | 16.55 | 1.83 |
| 01/22 | 627 | 627 | 609 | 621 | -0.96% | 71,200 | 362億7294万 | +4.64% | 16.9 | 1.87 |
| 01/21 | 627 | 628 | 618 | 627 | +1.05% | 163,800 | 366億2368万 | +6.01% | 17.06 | 1.88 |
| 01/20 | 625 | 625 | 607 | 620 | +0.16% | 96,400 | 362億4371万 | +5.26% | 16.89 | 1.86 |
| 01/17 | 620 | 625 | 612 | 619 | +1.06% | 182,600 | 361億8525万 | +5.27% | 16.86 | 1.86 |
| 01/16 | 625 | 625 | 609 | 613 | -0.73% | 110,200 | 358億528万 | +4.34% | 16.68 | 1.84 |
| 01/15 | 596 | 617 | 596 | 617 | +4.49% | 148,600 | 360億6833万 | +5.29% | 16.8 | 1.85 |
| 01/14 | 597 | 605 | 590 | 591 | -3.2% | 93,800 | 345億1921万 | +0.94% | 16.08 | 1.78 |
| 01/10 | 600 | 612 | 596 | 610 | +0.66% | 91,600 | 356億5913万 | +4.1% | 16.61 | 1.83 |
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。
