4007: 日本化成(東証1部)
Update: 16,12,27
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 11,563百万円
単元株式 1,000
PER/PBR/配当 9.02 / 0.89 / 4(3.64%)
権利/配当落日 16/03/29 / -
年初来高/安 134.0(16/01/04) / 106.0(16/02/12)
上場来高/安 1,120.0(89/11/22) / 18.0(68/04)
信用買/売 747,000 / 126,000 (5.93)
株価時系列データ(日足)
2016/12/27 161.0 163.0 161.0 162.0 282000
2016/12/26 162.0 163.0 162.0 162.0 253000
2016/12/22 165.0 165.0 162.0 164.0 322000
2016/12/21 167.0 167.0 163.0 163.0 346000
2016/12/20 166.0 167.0 165.0 166.0 489000
2016/12/19 164.0 166.0 164.0 166.0 553000
2016/12/16 164.0 165.0 163.0 164.0 583000
2016/12/15 163.0 165.0 162.0 164.0 454000
2016/12/14 164.0 164.0 163.0 163.0 245000
2016/12/13 162.0 164.0 162.0 164.0 277000
2016/12/12 166.0 167.0 162.0 164.0 377000
2016/12/09 162.0 165.0 162.0 165.0 603000
2016/12/08 156.0 162.0 155.0 162.0 827000
2016/12/07 156.0 156.0 154.0 155.0 208000
2016/12/06 153.0 157.0 153.0 155.0 217000
2016/12/05 150.0 153.0 150.0 152.0 159000
2016/12/02 152.0 154.0 151.0 152.0 153000
2016/12/01 152.0 156.0 152.0 153.0 488000
2016/11/30 153.0 153.0 150.0 150.0 228000
2016/11/29 150.0 152.0 150.0 152.0 172000
2016/11/28 148.0 151.0 147.0 151.0 241000
2016/11/25 149.0 151.0 148.0 149.0 241000
2016/11/24 152.0 153.0 150.0 151.0 135000
2016/11/22 150.0 152.0 149.0 151.0 243000
2016/11/21 150.0 150.0 149.0 150.0 223000
2016/11/18 148.0 149.0 147.0 148.0 514000
2016/11/17 143.0 147.0 143.0 147.0 202000
2016/11/16 144.0 147.0 144.0 147.0 426000
2016/11/15 143.0 144.0 142.0 143.0 179000
2016/11/14 142.0 144.0 142.0 143.0 223000
2016/11/11 142.0 143.0 140.0 142.0 230000
2016/11/10 143.0 144.0 139.0 140.0 335000
2016/11/09 144.0 145.0 132.0 133.0 371000
2016/11/08 144.0 146.0 142.0 145.0 500000
2016/11/07 141.0 143.0 141.0 142.0 406000
2016/11/04 141.0 141.0 138.0 139.0 184000
2016/11/02 142.0 143.0 141.0 141.0 221000
2016/11/01 145.0 145.0 144.0 145.0 240000
2016/10/31 144.0 145.0 142.0 145.0 303000
2016/10/28 142.0 145.0 141.0 142.0 283000
2016/10/27 142.0 143.0 141.0 142.0 234000
2016/10/26 140.0 144.0 140.0 144.0 358000
2016/10/25 140.0 144.0 139.0 140.0 653000
2016/10/24 136.0 139.0 136.0 139.0 97000
2016/10/21 138.0 138.0 137.0 137.0 132000
2016/10/20 136.0 137.0 136.0 137.0 84000
2016/10/19 138.0 138.0 136.0 137.0 83000
2016/10/18 134.0 137.0 134.0 136.0 178000
2016/10/17 132.0 134.0 131.0 134.0 190000
2016/10/14 134.0 135.0 133.0 133.0 138000
2016/10/13 134.0 137.0 133.0 133.0 168000
2016/10/12 137.0 137.0 133.0 134.0 201000
2016/10/11 138.0 141.0 136.0 137.0 328000
2016/10/07 138.0 140.0 137.0 139.0 273000
2016/10/06 137.0 139.0 137.0 138.0 611000
2016/10/05 133.0 137.0 133.0 137.0 539000
2016/10/04 132.0 133.0 132.0 133.0 35000
2016/10/03 131.0 134.0 131.0 131.0 226000
2016/09/30 131.0 131.0 128.0 131.0 222000
2016/09/29 133.0 136.0 133.0 135.0 275000
2016/09/28 134.0 135.0 132.0 132.0 63000
2016/09/27 128.0 134.0 128.0 134.0 184000
2016/09/26 133.0 134.0 131.0 132.0 167000
2016/09/23 130.0 132.0 130.0 132.0 151000