4004: 昭和電工(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 167,677百万円
単元株式 1,000
PER/PBR/配当 164.71 / 0.54 / 3(2.68%)
権利/配当落日 16/06/28 / 16/03/31
年初来高/安 144.0(16/01/04) / 106.0(16/03/01)
上場来高/安 1,440.0(89/04/07) / 30.0(50/04)
信用買/売 25,041,000 / 961,000 (26.06)

株価時系列データ(日足)
2019/10/11 2830.0 2880.0 2808.0 2878.0 1987900
2019/10/10 2772.0 2818.0 2757.0 2815.0 2091500
2019/10/09 2743.0 2760.0 2737.0 2754.0 1708100
2019/10/08 2766.0 2819.0 2766.0 2798.0 1704900
2019/10/07 2760.0 2767.0 2723.0 2747.0 1899200
2019/10/04 2758.0 2760.0 2737.0 2758.0 1195900
2019/10/03 2741.0 2765.0 2730.0 2758.0 2540900
2019/10/02 2808.0 2824.0 2789.0 2820.0 3274900
2019/10/01 2845.0 2881.0 2819.0 2876.0 2700400
2019/09/30 2856.0 2863.0 2820.0 2825.0 2098700
2019/09/27 2882.0 2912.0 2838.0 2867.0 1832500
2019/09/26 2897.0 2973.0 2888.0 2895.0 2376000
2019/09/25 2898.0 2899.0 2820.0 2841.0 2476900
2019/09/24 2945.0 2978.0 2928.0 2937.0 1496500
2019/09/20 2998.0 3000.0 2907.0 2939.0 2757200
2019/09/19 3080.0 3095.0 2991.0 2992.0 1838900
2019/09/18 3060.0 3085.0 3045.0 3070.0 1223500
2019/09/17 3105.0 3110.0 3035.0 3060.0 1340700
2019/09/13 3065.0 3085.0 3025.0 3080.0 1740500
2019/09/12 3135.0 3175.0 3070.0 3075.0 2241400
2019/09/11 3060.0 3110.0 3045.0 3080.0 3226800
2019/09/10 2887.0 2993.0 2882.0 2988.0 2982900
2019/09/09 2822.0 2859.0 2814.0 2845.0 1630300
2019/09/06 2831.0 2853.0 2798.0 2809.0 1984400
2019/09/05 2749.0 2818.0 2748.0 2783.0 2046100
2019/09/04 2727.0 2731.0 2681.0 2719.0 1570700
2019/09/03 2712.0 2782.0 2712.0 2758.0 1358900
2019/09/02 2740.0 2741.0 2678.0 2712.0 1332100
2019/08/30 2705.0 2763.0 2698.0 2742.0 2017300
2019/08/29 2646.0 2674.0 2623.0 2668.0 1420300
2019/08/28 2601.0 2653.0 2596.0 2632.0 915100
2019/08/27 2602.0 2649.0 2598.0 2626.0 1909800
2019/08/26 2551.0 2564.0 2526.0 2552.0 2134300
2019/08/23 2643.0 2669.0 2634.0 2651.0 1076600
2019/08/22 2662.0 2691.0 2644.0 2657.0 1132100
2019/08/21 2681.0 2706.0 2660.0 2662.0 1393800
2019/08/20 2725.0 2747.0 2711.0 2734.0 1105200
2019/08/19 2712.0 2770.0 2699.0 2720.0 1797100
2019/08/16 2682.0 2710.0 2668.0 2685.0 1884200
2019/08/15 2670.0 2722.0 2629.0 2714.0 2091900
2019/08/14 2776.0 2792.0 2747.0 2775.0 1894600
2019/08/13 2705.0 2741.0 2654.0 2739.0 2236500
2019/08/09 2735.0 2798.0 2707.0 2749.0 2610900
2019/08/08 2630.0 2729.0 2618.0 2724.0 4010600
2019/08/07 2701.0 2740.0 2640.0 2680.0 3887300
2019/08/06 2523.0 2630.0 2510.0 2620.0 3485800
2019/08/05 2696.0 2698.0 2612.0 2648.0 2833500
2019/08/02 2822.0 2823.0 2710.0 2763.0 3618400
2019/08/01 2906.0 2924.0 2874.0 2890.0 2174900
2019/07/31 2952.0 2974.0 2931.0 2948.0 2163600
2019/07/30 2966.0 3010.0 2952.0 2978.0 2301400
2019/07/29 2971.0 2975.0 2932.0 2955.0 1654700
2019/07/26 2988.0 3015.0 2941.0 2988.0 2009100
2019/07/25 3005.0 3030.0 2998.0 3005.0 1099200
2019/07/24 3015.0 3030.0 2970.0 2984.0 1526800
2019/07/23 2890.0 2976.0 2889.0 2953.0 2219800
2019/07/22 2940.0 2965.0 2895.0 2910.0 1573400
2019/07/19 2920.0 2940.0 2877.0 2926.0 2434200
2019/07/18 2972.0 3010.0 2905.0 2926.0 2285800
2019/07/17 2964.0 3030.0 2960.0 3015.0 1182000
2019/07/16 2993.0 3035.0 2981.0 2993.0 1362800
2019/07/12 2998.0 3030.0 2979.0 2999.0 1165100
2019/07/11 2945.0 3015.0 2945.0 2987.0 1961800
2019/07/10 3015.0 3020.0 2926.0 2944.0 3252500