3098: ココカラファイン(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 124,815百万円
単元株式 100
PER/PBR/配当 75.03 / 1.64 / 60(1.22%)
権利/配当落日 16/03/29 / 15/12/07
年初来高/安 5,420.0(16/01/04) / 4,110.0(16/02/12)
上場来高/安 6,220.0(15/08/04) / 845.0(09/04/24)
信用買/売 23,900 / 16,800 (1.42)

株価時系列データ(日足)
2019/10/11 5950.0 6010.0 5870.0 6000.0 72500
2019/10/10 5900.0 5920.0 5800.0 5910.0 42100
2019/10/09 5850.0 5890.0 5800.0 5890.0 73800
2019/10/08 5900.0 5950.0 5850.0 5880.0 56500
2019/10/07 5850.0 5900.0 5810.0 5840.0 38300
2019/10/04 5800.0 5830.0 5720.0 5820.0 51300
2019/10/03 5780.0 5830.0 5730.0 5800.0 92300
2019/10/02 5850.0 5900.0 5780.0 5880.0 65200
2019/10/01 5830.0 5910.0 5830.0 5840.0 49500
2019/09/30 5840.0 5880.0 5780.0 5820.0 73800
2019/09/27 6030.0 6030.0 5820.0 5880.0 100500
2019/09/26 6050.0 6090.0 5990.0 6020.0 65700
2019/09/25 6100.0 6100.0 6020.0 6050.0 67400
2019/09/24 6000.0 6160.0 6000.0 6120.0 86600
2019/09/20 6030.0 6050.0 5970.0 6030.0 64100
2019/09/19 5990.0 6020.0 5940.0 5980.0 92800
2019/09/18 6060.0 6080.0 5960.0 5990.0 88400
2019/09/17 6010.0 6130.0 5970.0 6110.0 97300
2019/09/13 6010.0 6080.0 5970.0 6010.0 108900
2019/09/12 5960.0 6070.0 5930.0 5990.0 106400
2019/09/11 5940.0 5990.0 5920.0 5960.0 72100
2019/09/10 5970.0 6000.0 5900.0 5920.0 97400
2019/09/09 5890.0 6010.0 5890.0 5990.0 116300
2019/09/06 5920.0 5930.0 5860.0 5860.0 48700
2019/09/05 5890.0 5940.0 5840.0 5910.0 79700
2019/09/04 5830.0 5930.0 5830.0 5860.0 84100
2019/09/03 5790.0 5900.0 5770.0 5840.0 66300
2019/09/02 5840.0 5890.0 5780.0 5800.0 76400
2019/08/30 5780.0 5850.0 5770.0 5830.0 67900
2019/08/29 5720.0 5800.0 5680.0 5760.0 78100
2019/08/28 5730.0 5780.0 5710.0 5720.0 56200
2019/08/27 5620.0 5730.0 5600.0 5690.0 105000
2019/08/26 5630.0 5680.0 5540.0 5620.0 120900
2019/08/23 5600.0 5830.0 5500.0 5760.0 178800
2019/08/22 5660.0 5780.0 5640.0 5650.0 134400
2019/08/21 5530.0 5760.0 5490.0 5700.0 255900
2019/08/20 5490.0 5580.0 5430.0 5560.0 103700
2019/08/19 5430.0 5500.0 5330.0 5480.0 144300
2019/08/16 5460.0 5580.0 5380.0 5430.0 416700
2019/08/15 5960.0 5970.0 5440.0 5550.0 819600
2019/08/14 5980.0 6520.0 5910.0 6030.0 824900
2019/08/13 5840.0 5960.0 5810.0 5950.0 86400
2019/08/09 5910.0 5930.0 5820.0 5900.0 83700
2019/08/08 5850.0 5920.0 5800.0 5860.0 102500
2019/08/07 5870.0 5890.0 5780.0 5870.0 93400
2019/08/06 5710.0 5880.0 5650.0 5880.0 171800
2019/08/05 5770.0 5870.0 5730.0 5810.0 141700
2019/08/02 5810.0 5860.0 5770.0 5780.0 135200
2019/08/01 5730.0 5910.0 5690.0 5880.0 129300
2019/07/31 5740.0 5820.0 5690.0 5760.0 144400
2019/07/30 5800.0 5820.0 5730.0 5760.0 128200
2019/07/29 5820.0 5820.0 5700.0 5750.0 111000
2019/07/26 5900.0 5900.0 5720.0 5780.0 137500
2019/07/25 5960.0 5990.0 5860.0 5900.0 120800
2019/07/24 5910.0 5950.0 5820.0 5940.0 111000
2019/07/23 5800.0 5920.0 5770.0 5870.0 92000
2019/07/22 5930.0 5930.0 5800.0 5810.0 72400
2019/07/19 5850.0 5960.0 5800.0 5910.0 92600
2019/07/18 5930.0 5930.0 5800.0 5820.0 73200
2019/07/17 5890.0 5930.0 5770.0 5920.0 77100
2019/07/16 5880.0 5920.0 5810.0 5850.0 69100
2019/07/12 5920.0 5930.0 5850.0 5890.0 80800
2019/07/11 5840.0 5990.0 5820.0 5890.0 143600
2019/07/10 5820.0 5820.0 5730.0 5790.0 78500