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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,121 | 1,125 | 1,113 | 1,113 | -8 | -0.7% | 45,000 |
| 2017/09/29 | 1,115 | 1,121 | 1,115 | 1,121 | +2 | +0.2% | 48,000 |
| 2017/09/28 | 1,130 | 1,130 | 1,111 | 1,119 | -6 | -0.5% | 85,000 |
| 2017/09/27 | 1,111 | 1,125 | 1,111 | 1,125 | -1 | -0.1% | 41,000 |
| 2017/09/26 | 1,110 | 1,126 | 1,110 | 1,126 | +8 | +0.7% | 77,000 |
| 2017/09/25 | 1,122 | 1,126 | 1,118 | 1,118 | -1 | -0.1% | 56,000 |
| 2017/09/22 | 1,129 | 1,130 | 1,115 | 1,119 | -11 | -1% | 68,000 |
| 2017/09/21 | 1,141 | 1,143 | 1,101 | 1,130 | -6 | -0.5% | 84,000 |
| 2017/09/20 | 1,135 | 1,160 | 1,131 | 1,136 | +11 | +1% | 183,000 |
| 2017/09/19 | 1,101 | 1,144 | 1,101 | 1,125 | +53 | +4.9% | 181,000 |
| 2017/09/15 | 1,030 | 1,074 | 1,030 | 1,072 | +45 | +4.4% | 122,000 |
| 2017/09/14 | 1,040 | 1,045 | 1,024 | 1,027 | -12 | -1.2% | 52,000 |
| 2017/09/13 | 1,043 | 1,060 | 1,039 | 1,039 | -4 | -0.4% | 60,000 |
| 2017/09/12 | 1,030 | 1,046 | 1,030 | 1,043 | +14 | +1.4% | 52,000 |
| 2017/09/11 | 1,019 | 1,035 | 1,019 | 1,029 | +20 | +2% | 36,000 |
| 2017/09/08 | 1,001 | 1,038 | 998 | 1,009 | ±0 | ±0% | 53,000 |
| 2017/09/07 | 996 | 1,015 | 996 | 1,009 | +3 | +0.3% | 31,000 |
| 2017/09/06 | 957 | 1,010 | 953 | 1,006 | +19 | +1.9% | 126,000 |
| 2017/09/05 | 1,025 | 1,029 | 975 | 987 | -38 | -3.7% | 131,000 |
| 2017/09/04 | 1,051 | 1,058 | 1,023 | 1,025 | -35 | -3.3% | 69,000 |
| 2017/09/01 | 1,040 | 1,069 | 1,034 | 1,060 | +20 | +1.9% | 134,000 |
| 2017/08/31 | 1,027 | 1,040 | 1,004 | 1,040 | +57 | +5.8% | 234,000 |
| 2017/08/30 | 978 | 998 | 978 | 983 | +8 | +0.8% | 91,000 |
| 2017/08/29 | 975 | 975 | 970 | 975 | ±0 | ±0% | 39,000 |
| 2017/08/28 | 960 | 975 | 960 | 975 | +19 | +2% | 99,000 |
| 2017/08/25 | 955 | 960 | 952 | 956 | +13 | +1.4% | 20,000 |
| 2017/08/24 | 944 | 964 | 943 | 943 | +3 | +0.3% | 56,000 |
| 2017/08/23 | 941 | 948 | 940 | 940 | +2 | +0.2% | 38,000 |
| 2017/08/22 | 942 | 944 | 935 | 938 | -11 | -1.2% | 63,000 |
| 2017/08/21 | 961 | 968 | 949 | 949 | -8 | -0.8% | 21,000 |
| 2017/08/18 | 955 | 967 | 955 | 957 | -8 | -0.8% | 31,000 |
| 2017/08/17 | 967 | 975 | 964 | 965 | -3 | -0.3% | 48,000 |
| 2017/08/16 | 971 | 977 | 967 | 968 | -4 | -0.4% | 40,000 |
| 2017/08/15 | 979 | 986 | 962 | 972 | -3 | -0.3% | 94,000 |
| 2017/08/14 | 978 | 978 | 964 | 975 | -4 | -0.4% | 45,000 |
| 2017/08/10 | 985 | 1,014 | 960 | 979 | +55 | +6% | 234,000 |
| 2017/08/09 | 935 | 936 | 924 | 924 | -11 | -1.2% | 24,000 |
| 2017/08/08 | 936 | 942 | 935 | 935 | -1 | -0.1% | 36,000 |
| 2017/08/07 | 924 | 938 | 924 | 936 | +8 | +0.9% | 53,000 |
| 2017/08/04 | 934 | 934 | 928 | 928 | -6 | -0.6% | 7,000 |
| 2017/08/03 | 929 | 935 | 923 | 934 | +5 | +0.5% | 31,000 |
| 2017/08/02 | 925 | 929 | 923 | 929 | +10 | +1.1% | 11,000 |
| 2017/08/01 | 919 | 933 | 919 | 919 | -6 | -0.6% | 17,000 |
| 2017/07/31 | 931 | 939 | 925 | 925 | -11 | -1.2% | 21,000 |
| 2017/07/28 | 937 | 940 | 930 | 936 | -1 | -0.1% | 27,000 |
| 2017/07/27 | 940 | 941 | 934 | 937 | -3 | -0.3% | 18,000 |
| 2017/07/26 | 937 | 945 | 930 | 940 | +3 | +0.3% | 53,000 |
| 2017/07/25 | 932 | 938 | 930 | 937 | +5 | +0.5% | 33,000 |
| 2017/07/24 | 922 | 942 | 920 | 932 | +7 | +0.8% | 44,000 |
| 2017/07/21 | 923 | 927 | 920 | 925 | +3 | +0.3% | 54,000 |
1851～
1900
件表示中 / 3692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 | 362,000円 | -2.1% | -29.2% | 2.90% | 9.83倍 | 0.35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 |
| 日フイルコン | 51,100円 | -2.2% | -24.8% | 5.48% | 17.89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 |
| アルファＣｏ | 107,700円 | -2.1% | -61.1% | 4.64% | 12.92倍 | 0.29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 |
| サンコール | 30,900円 | +22.3% | - | 0.00% | - | 0.35倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤから撤退へ |
| 信 和 | 72,500円 | +30.2% | +129.4% | 4.41% | 10.08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
