4061: デンカ(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 211,543百万円
単元株式 1,000
PER/PBR/配当 10.95 / 1 / 12.5(2.75%)
権利/配当落日 16/03/29 / 15/12/03
年初来高/安 537.0(16/02/01) / 367.0(16/02/12)
上場来高/安 1,110.0(89/04/05) / 45.0(72/03)
信用買/売 866,000 / 241,000 (3.59)
株式分割情報
1985/03/27 分割: 1株 -> 1.05株
1984/03/28 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 2950.0 3025.0 2940.0 3015.0 512100
2019/10/10 2932.0 2972.0 2893.0 2940.0 585900
2019/10/09 2858.0 2894.0 2841.0 2890.0 386400
2019/10/08 2914.0 2929.0 2888.0 2911.0 375000
2019/10/07 2861.0 2890.0 2858.0 2888.0 262500
2019/10/04 2866.0 2884.0 2848.0 2876.0 365000
2019/10/03 2877.0 2889.0 2846.0 2877.0 476700
2019/10/02 2956.0 2971.0 2933.0 2940.0 621700
2019/10/01 2988.0 3035.0 2987.0 3025.0 340300
2019/09/30 2955.0 2993.0 2947.0 2971.0 487800
2019/09/27 3005.0 3020.0 2917.0 2942.0 596300
2019/09/26 3050.0 3090.0 3050.0 3065.0 354500
2019/09/25 3000.0 3020.0 2960.0 3020.0 324100
2019/09/24 2994.0 3030.0 2994.0 3005.0 262700
2019/09/20 3015.0 3020.0 2984.0 3015.0 378400
2019/09/19 3010.0 3025.0 2991.0 2996.0 380500
2019/09/18 3010.0 3010.0 2978.0 2994.0 369500
2019/09/17 3040.0 3060.0 2982.0 2992.0 490800
2019/09/13 3030.0 3045.0 2987.0 3040.0 560200
2019/09/12 3030.0 3085.0 2998.0 3010.0 522900
2019/09/11 2977.0 3010.0 2972.0 2988.0 675900
2019/09/10 2864.0 2918.0 2860.0 2918.0 370000
2019/09/09 2830.0 2843.0 2810.0 2838.0 215700
2019/09/06 2870.0 2883.0 2831.0 2838.0 333100
2019/09/05 2801.0 2867.0 2801.0 2844.0 444600
2019/09/04 2776.0 2776.0 2749.0 2766.0 350200
2019/09/03 2742.0 2790.0 2726.0 2776.0 301000
2019/09/02 2766.0 2767.0 2730.0 2743.0 319600
2019/08/30 2774.0 2780.0 2752.0 2771.0 419700
2019/08/29 2754.0 2763.0 2709.0 2745.0 181700
2019/08/28 2741.0 2753.0 2731.0 2740.0 245400
2019/08/27 2724.0 2752.0 2720.0 2733.0 263500
2019/08/26 2685.0 2711.0 2674.0 2696.0 511400
2019/08/23 2805.0 2818.0 2774.0 2783.0 370200
2019/08/22 2794.0 2815.0 2788.0 2807.0 231400
2019/08/21 2800.0 2808.0 2782.0 2792.0 273200
2019/08/20 2820.0 2846.0 2818.0 2844.0 261200
2019/08/19 2824.0 2852.0 2818.0 2818.0 270200
2019/08/16 2790.0 2814.0 2781.0 2806.0 217300
2019/08/15 2810.0 2832.0 2805.0 2826.0 370800
2019/08/14 2890.0 2911.0 2847.0 2867.0 436100
2019/08/13 2809.0 2858.0 2796.0 2840.0 481800
2019/08/09 2888.0 2902.0 2825.0 2835.0 890100
2019/08/08 2889.0 2942.0 2867.0 2881.0 495100
2019/08/07 2862.0 3015.0 2790.0 2926.0 1236600
2019/08/06 2811.0 2918.0 2811.0 2909.0 540700
2019/08/05 2999.0 3020.0 2902.0 2930.0 722300
2019/08/02 3070.0 3095.0 3060.0 3065.0 500300
2019/08/01 3125.0 3160.0 3095.0 3140.0 287700
2019/07/31 3110.0 3160.0 3105.0 3155.0 432400
2019/07/30 3110.0 3145.0 3110.0 3120.0 218700
2019/07/29 3145.0 3145.0 3100.0 3110.0 226400
2019/07/26 3135.0 3150.0 3120.0 3125.0 284000
2019/07/25 3200.0 3200.0 3150.0 3150.0 277000
2019/07/24 3160.0 3180.0 3145.0 3150.0 304700
2019/07/23 3085.0 3165.0 3085.0 3140.0 268200
2019/07/22 3090.0 3120.0 3085.0 3110.0 307800
2019/07/19 3065.0 3130.0 3045.0 3115.0 432400
2019/07/18 3120.0 3125.0 3065.0 3065.0 437900
2019/07/17 3150.0 3165.0 3120.0 3135.0 294000
2019/07/16 3200.0 3210.0 3150.0 3155.0 140700
2019/07/12 3205.0 3210.0 3140.0 3180.0 227900
2019/07/11 3130.0 3205.0 3110.0 3195.0 304900
2019/07/10 3160.0 3165.0 3110.0 3130.0 420300