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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,215 | 1,229 | 1,204 | 1,223 | +16 | +1.3% | 118,000 |
| 2017/11/08 | 1,220 | 1,220 | 1,186 | 1,207 | -18 | -1.5% | 139,000 |
| 2017/11/07 | 1,250 | 1,250 | 1,209 | 1,225 | -28 | -2.2% | 116,000 |
| 2017/11/06 | 1,300 | 1,300 | 1,228 | 1,253 | -24 | -1.9% | 175,000 |
| 2017/11/02 | 1,290 | 1,320 | 1,256 | 1,277 | +7 | +0.6% | 266,000 |
| 2017/11/01 | 1,225 | 1,290 | 1,211 | 1,270 | +82 | +6.9% | 323,000 |
| 2017/10/31 | 1,150 | 1,200 | 1,148 | 1,188 | +58 | +5.1% | 296,000 |
| 2017/10/30 | 1,127 | 1,158 | 1,127 | 1,130 | +6 | +0.5% | 109,000 |
| 2017/10/27 | 1,125 | 1,134 | 1,121 | 1,124 | +4 | +0.4% | 95,000 |
| 2017/10/26 | 1,130 | 1,146 | 1,119 | 1,120 | -10 | -0.9% | 107,000 |
| 2017/10/25 | 1,122 | 1,134 | 1,120 | 1,130 | +8 | +0.7% | 91,000 |
| 2017/10/24 | 1,119 | 1,128 | 1,116 | 1,122 | +3 | +0.3% | 76,000 |
| 2017/10/23 | 1,115 | 1,128 | 1,115 | 1,119 | +10 | +0.9% | 77,000 |
| 2017/10/20 | 1,110 | 1,119 | 1,100 | 1,109 | -4 | -0.4% | 52,000 |
| 2017/10/19 | 1,121 | 1,122 | 1,113 | 1,113 | -8 | -0.7% | 21,000 |
| 2017/10/18 | 1,122 | 1,130 | 1,112 | 1,121 | -1 | -0.1% | 45,000 |
| 2017/10/17 | 1,126 | 1,136 | 1,121 | 1,122 | -4 | -0.4% | 50,000 |
| 2017/10/16 | 1,105 | 1,129 | 1,105 | 1,126 | +21 | +1.9% | 64,000 |
| 2017/10/13 | 1,116 | 1,121 | 1,105 | 1,105 | -11 | -1% | 47,000 |
| 2017/10/12 | 1,120 | 1,135 | 1,116 | 1,116 | -2 | -0.2% | 65,000 |
| 2017/10/11 | 1,132 | 1,143 | 1,118 | 1,118 | -14 | -1.2% | 123,000 |
| 2017/10/10 | 1,109 | 1,138 | 1,096 | 1,132 | +36 | +3.3% | 156,000 |
| 2017/10/06 | 1,085 | 1,115 | 1,085 | 1,096 | +15 | +1.4% | 71,000 |
| 2017/10/05 | 1,100 | 1,104 | 1,081 | 1,081 | -18 | -1.6% | 63,000 |
| 2017/10/04 | 1,119 | 1,119 | 1,084 | 1,099 | -20 | -1.8% | 65,000 |
| 2017/10/03 | 1,117 | 1,120 | 1,111 | 1,119 | +6 | +0.5% | 57,000 |
| 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 |
1901～
1950
件表示中 / 3768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 | 445,000円 | -15.5% | -3.9% | 3.15% | 9.52倍 | 0.43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 |
| 三洋工 | 404,000円 | +8.4% | -5.9% | 5.20% | 8.67倍 | 0.58倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| フジマック | 99,400円 | +0.8% | +1.2% | 4.02% | 5.66倍 | 0.53倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
| ワイズＨＤ | 9,100円 | +1.7% | +4.0% | 1.10% | 41.94倍 | 1.04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 |
| ケーエフシー | 166,100円 | +1.6% | +6.2% | 3.61% | 11.42倍 | 0.58倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
市場注目の銘柄
チャート関連のコラム
