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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,805 | 3,805 | 3,770 | 3,800 | -5 | -0.1% | 800 |
| 2024/09/13 | 3,890 | 3,890 | 3,805 | 3,805 | -30 | -0.8% | 600 |
| 2024/09/12 | 3,870 | 3,870 | 3,820 | 3,835 | +35 | +0.9% | 1,200 |
| 2024/09/11 | 3,825 | 3,825 | 3,775 | 3,800 | -25 | -0.7% | 900 |
| 2024/09/10 | 3,805 | 3,825 | 3,805 | 3,825 | +25 | +0.7% | 1,300 |
| 2024/09/09 | 3,800 | 3,800 | 3,750 | 3,800 | -55 | -1.4% | 1,100 |
| 2024/09/06 | 3,895 | 3,895 | 3,855 | 3,855 | -40 | -1% | 500 |
| 2024/09/05 | 3,880 | 3,950 | 3,880 | 3,895 | -55 | -1.4% | 1,400 |
| 2024/09/04 | 4,030 | 4,030 | 3,950 | 3,950 | -135 | -3.3% | 1,100 |
| 2024/09/03 | 4,025 | 4,085 | 4,025 | 4,085 | +40 | +1% | 300 |
| 2024/09/02 | 3,970 | 4,045 | 3,970 | 4,045 | +75 | +1.9% | 2,000 |
| 2024/08/30 | 3,945 | 3,990 | 3,900 | 3,970 | +5 | +0.1% | 900 |
| 2024/08/29 | 3,980 | 3,980 | 3,950 | 3,965 | -15 | -0.4% | 600 |
| 2024/08/28 | 3,945 | 3,980 | 3,900 | 3,980 | +35 | +0.9% | 700 |
| 2024/08/27 | 3,950 | 3,955 | 3,945 | 3,945 | -25 | -0.6% | 1,600 |
| 2024/08/26 | 3,960 | 3,980 | 3,955 | 3,970 | +10 | +0.3% | 1,400 |
| 2024/08/23 | 3,915 | 3,960 | 3,885 | 3,960 | +90 | +2.3% | 2,100 |
| 2024/08/22 | 3,920 | 3,935 | 3,870 | 3,870 | -50 | -1.3% | 500 |
| 2024/08/21 | 3,915 | 3,920 | 3,885 | 3,920 | +5 | +0.1% | 1,100 |
| 2024/08/20 | 3,915 | 3,915 | 3,900 | 3,915 | +10 | +0.3% | 1,800 |
| 2024/08/19 | 3,945 | 3,945 | 3,905 | 3,905 | -20 | -0.5% | 3,400 |
| 2024/08/16 | 3,985 | 3,995 | 3,895 | 3,925 | -5 | -0.1% | 6,300 |
| 2024/08/15 | 3,835 | 3,935 | 3,830 | 3,930 | +145 | +3.8% | 4,500 |
| 2024/08/14 | 3,715 | 3,800 | 3,705 | 3,785 | +80 | +2.2% | 20,000 |
| 2024/08/13 | 3,680 | 3,795 | 3,675 | 3,705 | +25 | +0.7% | 4,600 |
| 2024/08/09 | 3,700 | 3,720 | 3,680 | 3,680 | +50 | +1.4% | 5,600 |
| 2024/08/08 | 3,555 | 3,630 | 3,555 | 3,630 | +75 | +2.1% | 500 |
| 2024/08/07 | 3,380 | 3,600 | 3,380 | 3,555 | +105 | +3% | 17,400 |
| 2024/08/06 | 3,445 | 3,520 | 3,435 | 3,450 | +280 | +8.8% | 6,200 |
| 2024/08/05 | 3,695 | 3,695 | 3,170 | 3,170 | -655 | -17.1% | 7,000 |
| 2024/08/02 | 4,155 | 4,155 | 3,825 | 3,825 | -370 | -8.8% | 8,900 |
| 2024/08/01 | 4,280 | 4,280 | 4,160 | 4,195 | -85 | -2% | 400 |
| 2024/07/31 | 4,220 | 4,285 | 4,220 | 4,280 | +60 | +1.4% | 1,700 |
| 2024/07/30 | 4,320 | 4,320 | 4,200 | 4,220 | -100 | -2.3% | 3,800 |
| 2024/07/29 | 4,370 | 4,370 | 4,280 | 4,320 | -80 | -1.8% | 9,600 |
| 2024/07/26 | 4,225 | 4,400 | 4,225 | 4,400 | +190 | +4.5% | 13,200 |
| 2024/07/25 | 4,200 | 4,215 | 4,155 | 4,210 | -50 | -1.2% | 3,400 |
| 2024/07/24 | 4,315 | 4,315 | 4,255 | 4,260 | -35 | -0.8% | 4,400 |
| 2024/07/23 | 4,290 | 4,315 | 4,290 | 4,295 | +15 | +0.4% | 1,600 |
| 2024/07/22 | 4,280 | 4,310 | 4,270 | 4,280 | ±0 | ±0% | 3,100 |
| 2024/07/19 | 4,300 | 4,300 | 4,275 | 4,280 | -30 | -0.7% | 1,000 |
| 2024/07/18 | 4,340 | 4,340 | 4,310 | 4,310 | -35 | -0.8% | 200 |
| 2024/07/17 | 4,355 | 4,355 | 4,340 | 4,345 | +25 | +0.6% | 600 |
| 2024/07/16 | 4,335 | 4,335 | 4,305 | 4,320 | +20 | +0.5% | 1,000 |
| 2024/07/12 | 4,280 | 4,300 | 4,275 | 4,300 | +25 | +0.6% | 2,000 |
| 2024/07/11 | 4,270 | 4,275 | 4,270 | 4,275 | +10 | +0.2% | 300 |
| 2024/07/10 | 4,280 | 4,280 | 4,265 | 4,265 | -10 | -0.2% | 400 |
| 2024/07/09 | 4,285 | 4,285 | 4,275 | 4,275 | ±0 | ±0% | 400 |
| 2024/07/08 | 4,285 | 4,285 | 4,275 | 4,275 | -5 | -0.1% | 300 |
| 2024/07/05 | 4,275 | 4,280 | 4,275 | 4,280 | +5 | +0.1% | 2,100 |
151～
200
件表示中 / 3691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 | 370,000円 | -2.1% | -29.2% | 2.84% | 10.05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 |
| ＴＯＮＥ | 51,700円 | +10.9% | -5.9% | 1.98% | 14.83倍 | 1.10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 | 50,800円 | -2.2% | -24.8% | 5.51% | 17.78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 | 107,600円 | -2.1% | -61.1% | 4.65% | 12.90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 | 31,200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 |
市場注目の銘柄
チャート関連のコラム
