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 |
---|---|---|---|---|---|---|---|
2025/02/21 | 3,785 | 3,785 | 3,710 | 3,725 | - | - | 1,900 |
2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/02/19 | 3,725 | 3,745 | 3,710 | 3,745 | +10 | +0.3% | 600 |
2025/02/18 | 3,730 | 3,750 | 3,730 | 3,735 | +5 | +0.1% | 1,800 |
2025/02/17 | 3,735 | 3,740 | 3,730 | 3,730 | -5 | -0.1% | 1,100 |
2025/02/14 | 3,735 | 3,740 | 3,730 | 3,735 | +5 | +0.1% | 1,300 |
2025/02/13 | 3,735 | 3,735 | 3,705 | 3,730 | -5 | -0.1% | 600 |
2025/02/12 | 3,735 | 3,735 | 3,720 | 3,735 | ±0 | ±0% | 400 |
2025/02/10 | 3,700 | 3,745 | 3,700 | 3,735 | +35 | +0.9% | 900 |
2025/02/07 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 3,500 |
2025/02/06 | 3,700 | 3,700 | 3,700 | 3,700 | +10 | +0.3% | 1,200 |
2025/02/05 | 3,835 | 3,835 | 3,685 | 3,690 | -30 | -0.8% | 3,900 |
2025/02/04 | 3,710 | 3,740 | 3,695 | 3,720 | +25 | +0.7% | 25,500 |
2025/02/03 | 3,705 | 3,725 | 3,695 | 3,695 | +15 | +0.4% | 3,500 |
2025/01/31 | 3,610 | 3,680 | 3,605 | 3,680 | +90 | +2.5% | 700 |
2025/01/30 | 3,590 | 3,590 | 3,590 | 3,590 | -10 | -0.3% | 200 |
2025/01/29 | 3,615 | 3,615 | 3,600 | 3,600 | ±0 | ±0% | 400 |
2025/01/28 | 3,615 | 3,615 | 3,600 | 3,600 | +25 | +0.7% | 200 |
2025/01/27 | 3,630 | 3,630 | 3,575 | 3,575 | -25 | -0.7% | 1,700 |
2025/01/24 | 3,600 | 3,605 | 3,600 | 3,600 | ±0 | ±0% | 1,800 |
2025/01/23 | 3,610 | 3,610 | 3,600 | 3,600 | -5 | -0.1% | 800 |
2025/01/22 | 3,630 | 3,630 | 3,605 | 3,605 | -20 | -0.6% | 1,400 |
2025/01/21 | 3,620 | 3,625 | 3,620 | 3,625 | +5 | +0.1% | 500 |
2025/01/20 | 3,660 | 3,660 | 3,615 | 3,620 | -55 | -1.5% | 1,900 |
2025/01/17 | 3,675 | 3,675 | 3,675 | 3,675 | +55 | +1.5% | 300 |
2025/01/16 | 3,690 | 3,690 | 3,620 | 3,620 | -20 | -0.5% | 700 |
2025/01/15 | 3,695 | 3,695 | 3,640 | 3,640 | ±0 | ±0% | 800 |
2025/01/14 | 3,655 | 3,655 | 3,640 | 3,640 | -30 | -0.8% | 700 |
2025/01/10 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 100 |
2025/01/09 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 700 |
2025/01/08 | 3,670 | 3,695 | 3,650 | 3,670 | ±0 | ±0% | 1,500 |
2025/01/07 | 3,665 | 3,675 | 3,645 | 3,670 | +25 | +0.7% | 1,200 |
2025/01/06 | 3,650 | 3,660 | 3,645 | 3,645 | -5 | -0.1% | 800 |
2024/12/30 | 3,665 | 3,665 | 3,650 | 3,650 | -15 | -0.4% | 200 |
2024/12/27 | 3,650 | 3,665 | 3,640 | 3,665 | +30 | +0.8% | 1,000 |
2024/12/26 | 3,635 | 3,635 | 3,630 | 3,635 | ±0 | ±0% | 13,000 |
2024/12/25 | 3,640 | 3,645 | 3,635 | 3,635 | +5 | +0.1% | 1,200 |
2024/12/24 | 3,630 | 3,645 | 3,630 | 3,630 | -20 | -0.5% | 1,400 |
2024/12/23 | 3,630 | 3,655 | 3,630 | 3,650 | +20 | +0.6% | 5,100 |
2024/12/20 | 3,635 | 3,675 | 3,630 | 3,630 | -5 | -0.1% | 3,700 |
2024/12/19 | 3,710 | 3,710 | 3,635 | 3,635 | - | - | 1,700 |
2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/12/17 | 3,720 | 3,720 | 3,700 | 3,720 | +15 | +0.4% | 1,000 |
2024/12/16 | 3,705 | 3,705 | 3,705 | 3,705 | +5 | +0.1% | 400 |
2024/12/13 | 3,710 | 3,710 | 3,695 | 3,700 | ±0 | ±0% | 1,500 |
2024/12/12 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 400 |
2024/12/11 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 600 |
2024/12/10 | 3,690 | 3,700 | 3,690 | 3,700 | ±0 | ±0% | 900 |
2024/12/09 | 3,690 | 3,700 | 3,690 | 3,700 | +10 | +0.3% | 800 |
2024/12/06 | 3,665 | 3,690 | 3,655 | 3,690 | ±0 | ±0% | 1,500 |
101~
150
件表示中 / 3745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 | 389,500円 | -2.1% | -29.2% | 2.70% | 10.58倍 | 0.38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 | 118,900円 | -4.8% | +129.9% | 4.21% | 12.68倍 | 0.32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 |
ワイズHD | 8,300円 | +1.7% | +4.0% | 1.20% | 38.25倍 | 0.95倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
サンコーテクノ | 133,600円 | +3.5% | +27.2% | 3.14% | 9.11倍 | 0.57倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
TONE | 48,800円 | +10.7% | +8.2% | 1.84% | 14.00倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム