2309: シミックＨＬＤＧ(東証1部)

2309: シミックＨＬＤＧ(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 25,850百万円
単元株式 100
PER/PBR/配当 - / 1.26 / 22.5(1.65%)
権利/配当落日 16/09/28 / 15/12/17
年初来高/安 1,640.0(16/02/08) / 1,270.0(16/01/21)
上場来高/安 81,800.0(04/07/22) / 1,095.0(12/11/16)
信用買/売 40,700 / 21,200 (1.92)
株式分割情報
2011/03/29 分割: 1株 -> 20株

株価時系列データ(日足)
2019/10/11 1707.0 1714.0 1694.0 1704.0 36800
2019/10/10 1714.0 1797.0 1687.0 1705.0 90900
2019/10/09 1720.0 1737.0 1701.0 1714.0 33700
2019/10/08 1695.0 1728.0 1694.0 1722.0 88900
2019/10/07 1725.0 1725.0 1695.0 1700.0 39400
2019/10/04 1730.0 1730.0 1698.0 1711.0 25400
2019/10/03 1696.0 1714.0 1677.0 1711.0 42800
2019/10/02 1727.0 1748.0 1720.0 1729.0 33600
2019/10/01 1706.0 1764.0 1706.0 1737.0 49400
2019/09/30 1755.0 1755.0 1700.0 1716.0 63300
2019/09/27 1783.0 1783.0 1709.0 1736.0 70300
2019/09/26 1797.0 1812.0 1784.0 1792.0 76000
2019/09/25 1794.0 1815.0 1781.0 1789.0 27900
2019/09/24 1791.0 1826.0 1791.0 1797.0 43500
2019/09/20 1830.0 1830.0 1794.0 1800.0 62300
2019/09/19 1804.0 1829.0 1794.0 1815.0 64200
2019/09/18 1714.0 1818.0 1711.0 1780.0 108000
2019/09/17 1688.0 1729.0 1685.0 1717.0 45200
2019/09/13 1687.0 1713.0 1679.0 1688.0 96000
2019/09/12 1708.0 1716.0 1682.0 1682.0 49400
2019/09/11 1677.0 1699.0 1668.0 1695.0 31800
2019/09/10 1666.0 1699.0 1662.0 1669.0 28200
2019/09/09 1662.0 1691.0 1662.0 1668.0 33900
2019/09/06 1699.0 1703.0 1661.0 1661.0 34800
2019/09/05 1688.0 1705.0 1681.0 1697.0 39300
2019/09/04 1677.0 1687.0 1664.0 1668.0 26200
2019/09/03 1668.0 1711.0 1658.0 1692.0 33200
2019/09/02 1730.0 1732.0 1661.0 1668.0 45900
2019/08/30 1708.0 1733.0 1699.0 1706.0 42800
2019/08/29 1682.0 1714.0 1682.0 1701.0 32000
2019/08/28 1717.0 1726.0 1677.0 1683.0 36200
2019/08/27 1735.0 1753.0 1715.0 1716.0 30900
2019/08/26 1725.0 1743.0 1714.0 1733.0 38500
2019/08/23 1746.0 1768.0 1745.0 1765.0 20200
2019/08/22 1779.0 1788.0 1739.0 1746.0 53500
2019/08/21 1765.0 1799.0 1741.0 1780.0 31800
2019/08/20 1745.0 1777.0 1736.0 1777.0 19900
2019/08/19 1747.0 1770.0 1741.0 1750.0 27600
2019/08/16 1715.0 1754.0 1710.0 1745.0 29600
2019/08/15 1738.0 1750.0 1713.0 1716.0 43400
2019/08/14 1779.0 1817.0 1762.0 1791.0 38300
2019/08/13 1782.0 1805.0 1771.0 1778.0 48400
2019/08/09 1843.0 1849.0 1807.0 1808.0 53200
2019/08/08 1863.0 1867.0 1838.0 1845.0 44700
2019/08/07 1890.0 1924.0 1875.0 1881.0 65800
2019/08/06 1851.0 1926.0 1825.0 1904.0 79800
2019/08/05 1944.0 1963.0 1882.0 1916.0 105200
2019/08/02 1937.0 1972.0 1906.0 1934.0 124800
2019/08/01 1870.0 1965.0 1850.0 1933.0 108700
2019/07/31 1857.0 1887.0 1806.0 1870.0 154500
2019/07/30 1894.0 1938.0 1826.0 1857.0 339800
2019/07/29 2090.0 2138.0 2065.0 2105.0 130300
2019/07/26 2095.0 2095.0 2037.0 2065.0 53200
2019/07/25 2040.0 2078.0 2034.0 2069.0 56600
2019/07/24 2041.0 2058.0 2030.0 2045.0 36800
2019/07/23 2012.0 2078.0 2012.0 2045.0 46300
2019/07/22 2037.0 2039.0 1995.0 2010.0 50600
2019/07/19 2002.0 2051.0 1992.0 2031.0 68200
2019/07/18 2071.0 2071.0 1992.0 1999.0 74000
2019/07/17 2095.0 2111.0 2061.0 2074.0 71500
2019/07/16 2175.0 2181.0 2080.0 2095.0 69100
2019/07/12 2157.0 2165.0 2124.0 2154.0 47600
2019/07/11 2161.0 2171.0 2141.0 2157.0 18700
2019/07/10 2147.0 2160.0 2120.0 2141.0 25400