1893: 五洋建設(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 129,278百万円
単元株式 100
PER/PBR/配当 20.9 / 1.68 / 4(0.88%)
権利/配当落日 16/03/29 / 15/06/29
年初来高/安 513.0(16/02/02) / 412.0(16/01/21)
上場来高/安 1,770.0(89/03/20) / 36.0(02/11/19)
信用買/売 3,620,900 / 464,000 (7.8)
株式分割情報
2007/08/07 分割: 1株 -> 0.5株

株価時系列データ(日足)
2019/10/11 586.0 595.0 583.0 595.0 1199800
2019/10/10 583.0 585.0 573.0 582.0 1441000
2019/10/09 573.0 586.0 571.0 584.0 1861200
2019/10/08 580.0 586.0 579.0 583.0 1155600
2019/10/07 581.0 581.0 573.0 579.0 1224000
2019/10/04 581.0 584.0 570.0 582.0 1301900
2019/10/03 589.0 592.0 582.0 586.0 1791800
2019/10/02 592.0 603.0 591.0 599.0 1548700
2019/10/01 603.0 608.0 595.0 596.0 1867400
2019/09/30 598.0 605.0 593.0 598.0 1777100
2019/09/27 601.0 603.0 588.0 598.0 1562300
2019/09/26 597.0 608.0 597.0 598.0 2241800
2019/09/25 584.0 594.0 583.0 591.0 1371400
2019/09/24 588.0 595.0 584.0 587.0 1166900
2019/09/20 588.0 591.0 583.0 586.0 1412200
2019/09/19 588.0 597.0 585.0 589.0 1761900
2019/09/18 592.0 593.0 582.0 590.0 1809400
2019/09/17 593.0 599.0 591.0 592.0 1984300
2019/09/13 592.0 592.0 580.0 592.0 2369500
2019/09/12 599.0 600.0 585.0 588.0 2690000
2019/09/11 579.0 591.0 571.0 589.0 2615200
2019/09/10 579.0 586.0 570.0 573.0 2327700
2019/09/09 559.0 568.0 554.0 567.0 1584200
2019/09/06 561.0 564.0 555.0 557.0 1372600
2019/09/05 561.0 561.0 553.0 556.0 1942300
2019/09/04 557.0 560.0 550.0 554.0 1703300
2019/09/03 562.0 565.0 557.0 562.0 1656100
2019/09/02 555.0 565.0 553.0 564.0 2363500
2019/08/30 550.0 553.0 545.0 551.0 1429500
2019/08/29 542.0 548.0 534.0 546.0 1559300
2019/08/28 538.0 540.0 531.0 536.0 1147200
2019/08/27 539.0 542.0 535.0 541.0 1196000
2019/08/26 535.0 538.0 529.0 532.0 1920300
2019/08/23 548.0 549.0 542.0 545.0 1418600
2019/08/22 555.0 555.0 538.0 545.0 2609300
2019/08/21 548.0 552.0 540.0 544.0 3107200
2019/08/20 529.0 544.0 526.0 539.0 3152300
2019/08/19 520.0 524.0 516.0 520.0 1181900
2019/08/16 517.0 522.0 515.0 518.0 1084200
2019/08/15 517.0 523.0 511.0 518.0 1494500
2019/08/14 526.0 530.0 519.0 526.0 3777500
2019/08/13 514.0 515.0 507.0 509.0 1285100
2019/08/09 530.0 532.0 520.0 520.0 1766600
2019/08/08 505.0 530.0 505.0 522.0 2786600
2019/08/07 513.0 524.0 503.0 503.0 4413700
2019/08/06 472.0 489.0 470.0 487.0 1796800
2019/08/05 495.0 497.0 482.0 494.0 1982900
2019/08/02 512.0 514.0 498.0 501.0 2347000
2019/08/01 525.0 529.0 521.0 522.0 1264800
2019/07/31 527.0 533.0 526.0 530.0 1229600
2019/07/30 520.0 527.0 520.0 526.0 1271600
2019/07/29 530.0 530.0 519.0 521.0 1452800
2019/07/26 530.0 531.0 527.0 529.0 1065300
2019/07/25 525.0 535.0 522.0 535.0 1815300
2019/07/24 525.0 526.0 519.0 526.0 1342100
2019/07/23 525.0 527.0 519.0 522.0 1157100
2019/07/22 532.0 538.0 521.0 523.0 1691200
2019/07/19 516.0 529.0 515.0 526.0 1340400
2019/07/18 529.0 535.0 514.0 516.0 2152200
2019/07/17 529.0 536.0 528.0 530.0 1720800
2019/07/16 530.0 535.0 527.0 528.0 1152400
2019/07/12 531.0 533.0 522.0 526.0 1645900
2019/07/11 522.0 531.0 521.0 529.0 1622500
2019/07/10 528.0 528.0 521.0 522.0 1421900