4092: 日本化学工業(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 17,756百万円
単元株式 1,000
PER/PBR/配当 14.98 / 0.63 / 3(1.51%)
権利/配当落日 16/03/29 / 15/12/07
年初来高/安 268.0(16/01/04) / 173.0(16/02/12)
上場来高/安 3,410.0(90/03/13) / 48.0(71/09)
信用買/売 2,614,000 / 104,000 (25.13)
株価時系列データ(日足)
2019/10/11 2790.0 2860.0 2790.0 2852.0 150200
2019/10/10 2730.0 2778.0 2709.0 2754.0 167400
2019/10/09 2685.0 2708.0 2645.0 2708.0 108800
2019/10/08 2652.0 2754.0 2652.0 2733.0 162700
2019/10/07 2575.0 2644.0 2557.0 2637.0 147500
2019/10/04 2417.0 2559.0 2417.0 2549.0 121600
2019/10/03 2465.0 2465.0 2418.0 2434.0 69300
2019/10/02 2404.0 2470.0 2404.0 2468.0 51300
2019/10/01 2348.0 2472.0 2348.0 2460.0 79400
2019/09/30 2354.0 2379.0 2327.0 2342.0 38900
2019/09/27 2426.0 2426.0 2364.0 2383.0 58600
2019/09/26 2430.0 2488.0 2416.0 2426.0 77200
2019/09/25 2402.0 2425.0 2361.0 2378.0 65800
2019/09/24 2408.0 2430.0 2396.0 2407.0 44300
2019/09/20 2424.0 2435.0 2396.0 2429.0 48300
2019/09/19 2408.0 2459.0 2408.0 2436.0 63200
2019/09/18 2462.0 2462.0 2396.0 2412.0 78800
2019/09/17 2421.0 2447.0 2358.0 2433.0 72900
2019/09/13 2464.0 2474.0 2419.0 2438.0 81500
2019/09/12 2444.0 2475.0 2421.0 2439.0 90500
2019/09/11 2324.0 2476.0 2324.0 2448.0 221200
2019/09/10 2224.0 2293.0 2221.0 2285.0 92400
2019/09/09 2217.0 2217.0 2148.0 2205.0 63100
2019/09/06 2169.0 2224.0 2150.0 2208.0 74500
2019/09/05 2082.0 2170.0 2082.0 2169.0 97000
2019/09/04 2091.0 2099.0 2048.0 2070.0 48200
2019/09/03 2114.0 2123.0 2095.0 2107.0 31700
2019/09/02 2087.0 2117.0 2061.0 2112.0 57700
2019/08/30 2027.0 2093.0 2027.0 2093.0 60100
2019/08/29 2040.0 2040.0 1994.0 2020.0 39900
2019/08/28 2026.0 2050.0 2009.0 2044.0 27000
2019/08/27 2035.0 2052.0 2025.0 2030.0 32800
2019/08/26 2011.0 2044.0 1991.0 2008.0 42800
2019/08/23 2114.0 2126.0 2086.0 2094.0 48300
2019/08/22 2095.0 2136.0 2073.0 2080.0 69400
2019/08/21 2158.0 2161.0 2095.0 2095.0 73900
2019/08/20 2179.0 2209.0 2163.0 2208.0 96200
2019/08/19 2117.0 2169.0 2100.0 2148.0 96400
2019/08/16 2030.0 2114.0 2027.0 2096.0 101800
2019/08/15 1999.0 2050.0 1992.0 2041.0 129100
2019/08/14 1904.0 2050.0 1904.0 2049.0 226000
2019/08/13 1826.0 1852.0 1808.0 1840.0 68000
2019/08/09 1891.0 1895.0 1850.0 1858.0 37700
2019/08/08 1844.0 1888.0 1824.0 1875.0 55500
2019/08/07 1852.0 1872.0 1832.0 1851.0 56600
2019/08/06 1821.0 1874.0 1784.0 1861.0 76500
2019/08/05 1983.0 1983.0 1870.0 1897.0 84800
2019/08/02 2052.0 2052.0 1994.0 2023.0 90100
2019/08/01 2136.0 2136.0 2079.0 2096.0 99700
2019/07/31 2120.0 2153.0 2110.0 2122.0 37200
2019/07/30 2093.0 2130.0 2077.0 2129.0 99600
2019/07/29 2182.0 2189.0 2080.0 2084.0 97900
2019/07/26 2190.0 2191.0 2121.0 2164.0 71200
2019/07/25 2194.0 2244.0 2177.0 2210.0 53300
2019/07/24 2205.0 2263.0 2171.0 2184.0 106800
2019/07/23 2143.0 2194.0 2129.0 2189.0 55300
2019/07/22 2099.0 2141.0 2088.0 2137.0 62400
2019/07/19 2057.0 2093.0 2037.0 2088.0 63400
2019/07/18 2075.0 2098.0 2018.0 2026.0 60500
2019/07/17 2055.0 2087.0 2046.0 2075.0 41700
2019/07/16 2066.0 2079.0 2040.0 2055.0 62900
2019/07/12 2089.0 2110.0 2067.0 2069.0 52200
2019/07/11 2114.0 2114.0 2055.0 2089.0 67700
2019/07/10 2104.0 2123.0 2066.0 2114.0 65200