3198: SFPダイニング(東証2部)
Update: 19,10,11
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 43,769百万円
単元株式 100
PER/PBR/配当 20.02 / 2.38 / 20(1.34%)
権利/配当落日 16/02/25 / 15/12/24
年初来高/安 1,645.0(16/02/02) / 1,310.0(16/01/21)
上場来高/安 1,955.0(15/07/21) / 1,180.0(14/12/25)
信用買/売 199,300 / 2,500 (79.72)
株価時系列データ(日足)
2019/10/11 2190.0 2190.0 2114.0 2154.0 51300
2019/10/10 2196.0 2208.0 2179.0 2190.0 32900
2019/10/09 2188.0 2211.0 2180.0 2211.0 14300
2019/10/08 2198.0 2217.0 2195.0 2217.0 40600
2019/10/07 2194.0 2198.0 2170.0 2198.0 25700
2019/10/04 2162.0 2199.0 2155.0 2198.0 29500
2019/10/03 2169.0 2192.0 2161.0 2191.0 37800
2019/10/02 2136.0 2213.0 2127.0 2196.0 41700
2019/10/01 2158.0 2167.0 2151.0 2161.0 28600
2019/09/30 2142.0 2168.0 2120.0 2160.0 57200
2019/09/27 2197.0 2198.0 2151.0 2189.0 35000
2019/09/26 2203.0 2239.0 2188.0 2197.0 56700
2019/09/25 2207.0 2232.0 2181.0 2199.0 40400
2019/09/24 2175.0 2218.0 2175.0 2201.0 54400
2019/09/20 2170.0 2190.0 2161.0 2187.0 43800
2019/09/19 2156.0 2170.0 2141.0 2170.0 28100
2019/09/18 2115.0 2173.0 2113.0 2156.0 50300
2019/09/17 2068.0 2128.0 2052.0 2115.0 46600
2019/09/13 2065.0 2079.0 2052.0 2077.0 37000
2019/09/12 2059.0 2066.0 2046.0 2059.0 32800
2019/09/11 2044.0 2059.0 2037.0 2053.0 32700
2019/09/10 2096.0 2096.0 2052.0 2057.0 22900
2019/09/09 2059.0 2094.0 2059.0 2089.0 27600
2019/09/06 2107.0 2111.0 2059.0 2063.0 26000
2019/09/05 2094.0 2124.0 2089.0 2116.0 28600
2019/09/04 2106.0 2111.0 2086.0 2090.0 21200
2019/09/03 2110.0 2121.0 2079.0 2118.0 50600
2019/09/02 2124.0 2164.0 2110.0 2122.0 76500
2019/08/30 2093.0 2137.0 2070.0 2118.0 81800
2019/08/29 2223.0 2224.0 2066.0 2079.0 247000
2019/08/28 2236.0 2280.0 2231.0 2258.0 179000
2019/08/27 2190.0 2246.0 2178.0 2238.0 160100
2019/08/26 2159.0 2185.0 2154.0 2183.0 107300
2019/08/23 2171.0 2174.0 2161.0 2172.0 43000
2019/08/22 2193.0 2197.0 2165.0 2178.0 55900
2019/08/21 2187.0 2190.0 2159.0 2185.0 56900
2019/08/20 2171.0 2192.0 2158.0 2192.0 61000
2019/08/19 2185.0 2185.0 2159.0 2171.0 64300
2019/08/16 2197.0 2197.0 2171.0 2179.0 34700
2019/08/15 2179.0 2197.0 2170.0 2192.0 43500
2019/08/14 2210.0 2210.0 2176.0 2200.0 47500
2019/08/13 2183.0 2214.0 2165.0 2207.0 81000
2019/08/09 2210.0 2215.0 2188.0 2192.0 51700
2019/08/08 2191.0 2210.0 2187.0 2195.0 72700
2019/08/07 2186.0 2197.0 2170.0 2187.0 54200
2019/08/06 2140.0 2193.0 2128.0 2184.0 99200
2019/08/05 2172.0 2216.0 2159.0 2171.0 121300
2019/08/02 2165.0 2206.0 2165.0 2175.0 135000
2019/08/01 2140.0 2189.0 2136.0 2187.0 73800
2019/07/31 2151.0 2175.0 2132.0 2168.0 52100
2019/07/30 2130.0 2169.0 2130.0 2161.0 83700
2019/07/29 2075.0 2124.0 2072.0 2117.0 72200
2019/07/26 2090.0 2097.0 2067.0 2075.0 74400
2019/07/25 2080.0 2104.0 2070.0 2097.0 95800
2019/07/24 2081.0 2095.0 2065.0 2091.0 51300
2019/07/23 2047.0 2095.0 2044.0 2093.0 92300
2019/07/22 2014.0 2058.0 2009.0 2039.0 63400
2019/07/19 1986.0 2020.0 1986.0 2018.0 58800
2019/07/18 2030.0 2035.0 1987.0 1987.0 61800
2019/07/17 2024.0 2050.0 2024.0 2037.0 99300
2019/07/16 1996.0 2073.0 1977.0 2040.0 205500
2019/07/12 1913.0 1943.0 1904.0 1931.0 47500
2019/07/11 1891.0 1917.0 1886.0 1904.0 23400
2019/07/10 1879.0 1897.0 1871.0 1883.0 20000