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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 2024/07/04 | 4,280 | 4,280 | 4,270 | 4,275 | -5 | -0.1% | 2,500 |
| 2024/07/03 | 4,305 | 4,305 | 4,270 | 4,280 | -25 | -0.6% | 4,200 |
| 2024/07/02 | 4,280 | 4,305 | 4,280 | 4,305 | +25 | +0.6% | 2,900 |
| 2024/07/01 | 4,285 | 4,305 | 4,280 | 4,280 | +5 | +0.1% | 500 |
| 2024/06/28 | 4,325 | 4,330 | 4,275 | 4,275 | -45 | -1% | 1,600 |
| 2024/06/27 | 4,330 | 4,330 | 4,280 | 4,320 | +5 | +0.1% | 500 |
| 2024/06/26 | 4,325 | 4,325 | 4,315 | 4,315 | -10 | -0.2% | 400 |
| 2024/06/25 | 4,325 | 4,325 | 4,325 | 4,325 | - | - | 200 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 4,320 | 4,335 | 4,290 | 4,330 | +10 | +0.2% | 2,600 |
| 2024/06/20 | 4,320 | 4,320 | 4,320 | 4,320 | ±0 | ±0% | 100 |
| 2024/06/19 | 4,305 | 4,365 | 4,295 | 4,320 | +35 | +0.8% | 1,000 |
| 2024/06/18 | 4,355 | 4,355 | 4,285 | 4,285 | -35 | -0.8% | 2,500 |
151～
200
件表示中 / 3678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 | 350,500円 | -2.1% | -29.2% | 3.00% | 9.52倍 | 0.34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 | 104,800円 | -2.1% | -61.1% | 4.77% | 12.57倍 | 0.28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 |
| 日フイルコン | 48,200円 | -2.2% | -24.8% | 5.81% | 16.87倍 | 0.41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 |
| サンコール | 30,300円 | +22.3% | - | 0.00% | - | 0.34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 |
| 三洋工 | 284,500円 | +5.0% | -17.6% | 3.69% | 5.60倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
