川岸工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/01 | 2,231 | 2,231 | 2,228 | 2,228 | -1 | ±0% | 400 |
2020/05/29 | 2,229 | 2,229 | 2,229 | 2,229 | +2 | +0.1% | 200 |
2020/05/28 | 2,179 | 2,227 | 2,179 | 2,227 | +27 | +1.2% | 2,300 |
2020/05/27 | 2,195 | 2,213 | 2,160 | 2,200 | ±0 | ±0% | 1,900 |
2020/05/26 | 2,180 | 2,203 | 2,180 | 2,200 | +42 | +1.9% | 2,600 |
2020/05/25 | 2,158 | 2,163 | 2,157 | 2,158 | +1 | ±0% | 700 |
2020/05/22 | 2,157 | 2,159 | 2,132 | 2,157 | +8 | +0.4% | 2,500 |
2020/05/21 | 2,135 | 2,149 | 2,135 | 2,149 | +23 | +1.1% | 1,700 |
2020/05/20 | 2,126 | 2,126 | 2,126 | 2,126 | +21 | +1% | 400 |
2020/05/19 | 2,080 | 2,131 | 2,080 | 2,105 | -20 | -0.9% | 2,700 |
2020/05/18 | 2,160 | 2,164 | 2,125 | 2,125 | ±0 | ±0% | 1,600 |
2020/05/15 | 2,145 | 2,179 | 2,097 | 2,125 | +80 | +3.9% | 6,000 |
2020/05/14 | 2,090 | 2,123 | 2,026 | 2,045 | -34 | -1.6% | 5,500 |
2020/05/13 | 2,082 | 2,097 | 2,047 | 2,079 | -3 | -0.1% | 2,300 |
2020/05/12 | 2,096 | 2,096 | 2,060 | 2,082 | +14 | +0.7% | 1,200 |
2020/05/11 | 2,097 | 2,098 | 2,063 | 2,068 | +17 | +0.8% | 3,000 |
2020/05/08 | 2,033 | 2,060 | 2,033 | 2,051 | +1 | ±0% | 1,700 |
2020/05/07 | 2,049 | 2,065 | 2,042 | 2,050 | ±0 | ±0% | 1,300 |
2020/05/01 | 2,065 | 2,072 | 2,050 | 2,050 | -65 | -3.1% | 3,600 |
2020/04/30 | 2,098 | 2,122 | 2,098 | 2,115 | +34 | +1.6% | 1,000 |
2020/04/28 | 2,042 | 2,081 | 2,042 | 2,081 | +41 | +2% | 300 |
2020/04/27 | 2,054 | 2,063 | 2,040 | 2,040 | +4 | +0.2% | 2,000 |
2020/04/24 | 2,040 | 2,063 | 2,031 | 2,036 | -8 | -0.4% | 2,500 |
2020/04/23 | 2,070 | 2,070 | 2,040 | 2,044 | -28 | -1.4% | 2,100 |
2020/04/22 | 2,059 | 2,088 | 2,035 | 2,072 | +13 | +0.6% | 1,300 |
2020/04/21 | 2,078 | 2,128 | 2,059 | 2,059 | -24 | -1.2% | 500 |
2020/04/20 | 2,064 | 2,084 | 2,038 | 2,083 | +31 | +1.5% | 2,300 |
2020/04/17 | 2,037 | 2,060 | 2,037 | 2,052 | +16 | +0.8% | 1,300 |
2020/04/16 | 2,045 | 2,045 | 2,032 | 2,036 | -9 | -0.4% | 4,800 |
2020/04/15 | 2,044 | 2,064 | 2,041 | 2,045 | -1 | ±0% | 3,100 |
2020/04/14 | 2,042 | 2,046 | 2,031 | 2,046 | +7 | +0.3% | 700 |
2020/04/13 | 2,047 | 2,061 | 2,034 | 2,039 | -23 | -1.1% | 2,200 |
2020/04/10 | 2,051 | 2,062 | 2,039 | 2,062 | +20 | +1% | 4,300 |
2020/04/09 | 1,986 | 2,050 | 1,986 | 2,042 | +52 | +2.6% | 2,500 |
2020/04/08 | 1,963 | 1,995 | 1,945 | 1,990 | -9 | -0.5% | 3,100 |
2020/04/07 | 1,956 | 2,007 | 1,956 | 1,999 | +68 | +3.5% | 12,500 |
2020/04/06 | 1,877 | 1,931 | 1,877 | 1,931 | +54 | +2.9% | 3,100 |
2020/04/03 | 1,899 | 1,922 | 1,851 | 1,877 | -23 | -1.2% | 2,400 |
2020/04/02 | 1,890 | 1,900 | 1,885 | 1,900 | +8 | +0.4% | 3,500 |
2020/04/01 | 1,920 | 1,920 | 1,892 | 1,892 | -15 | -0.8% | 1,900 |
2020/03/31 | 1,918 | 1,948 | 1,907 | 1,907 | +7 | +0.4% | 3,400 |
2020/03/30 | 1,901 | 1,920 | 1,851 | 1,900 | -27 | -1.4% | 4,900 |
2020/03/27 | 1,906 | 1,927 | 1,900 | 1,927 | +37 | +2% | 12,900 |
2020/03/26 | 1,913 | 1,913 | 1,858 | 1,890 | -23 | -1.2% | 4,400 |
2020/03/25 | 1,900 | 1,946 | 1,900 | 1,913 | +75 | +4.1% | 11,900 |
2020/03/24 | 1,799 | 1,838 | 1,773 | 1,838 | +77 | +4.4% | 3,100 |
2020/03/23 | 1,730 | 1,780 | 1,730 | 1,761 | +31 | +1.8% | 7,100 |
2020/03/19 | 1,795 | 1,795 | 1,711 | 1,730 | -70 | -3.9% | 7,900 |
2020/03/18 | 1,793 | 1,838 | 1,782 | 1,800 | +18 | +1% | 6,200 |
2020/03/17 | 1,719 | 1,810 | 1,710 | 1,782 | +35 | +2% | 7,400 |
1251~
1300
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「川岸工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
川岸工 | 373,000円 | -2.1% | -29.2% | 2.82% | 10.14倍 | 0.36倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。PC製品に進出。好財務 |
アルファCo | 112,000円 | -4.8% | +129.9% | 4.46% | 11.94倍 | 0.30倍 |
|
キーセットなど自動車部品主力。日産向け約4割、ホンダ等も。住宅などの施錠部品も手がける |
TONE | 48,600円 | +10.9% | -5.9% | 2.11% | 13.94倍 | 1.03倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
日フイルコン | 49,600円 | -2.2% | -24.8% | 5.65% | 17.42倍 | 0.43倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
信 和 | 75,600円 | +1.7% | +1.5% | 4.23% | 10.23倍 | 0.65倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
市場注目の銘柄
チャート関連のコラム