4116: 大日精化工業(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 40,390百万円
単元株式 1,000
PER/PBR/配当 7.12 / 0.54 / 13(3%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 563.0(16/01/04) / 411.0(16/02/12)
上場来高/安 1,490.0(89/12/05) / 103.0(71/09)
信用買/売 430,000 / 21,000 (20.48)
株式分割情報
1987/03/17 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 3215.0 3250.0 3120.0 3140.0 21800
2019/10/10 3165.0 3225.0 3160.0 3200.0 13000
2019/10/09 3055.0 3190.0 3045.0 3160.0 26600
2019/10/08 3060.0 3130.0 3035.0 3055.0 31400
2019/10/07 3090.0 3105.0 3040.0 3055.0 15200
2019/10/04 3065.0 3090.0 3035.0 3085.0 12900
2019/10/03 3125.0 3175.0 3025.0 3050.0 24100
2019/10/02 3160.0 3290.0 3160.0 3225.0 25200
2019/10/01 3205.0 3225.0 3165.0 3220.0 23400
2019/09/30 3225.0 3270.0 3150.0 3170.0 19400
2019/09/27 3315.0 3315.0 3215.0 3250.0 39100
2019/09/26 3300.0 3345.0 3255.0 3285.0 44000
2019/09/25 3235.0 3275.0 3220.0 3260.0 14900
2019/09/24 3300.0 3330.0 3285.0 3300.0 18300
2019/09/20 3280.0 3350.0 3275.0 3310.0 20200
2019/09/19 3190.0 3300.0 3190.0 3280.0 27000
2019/09/18 3175.0 3185.0 3140.0 3180.0 12300
2019/09/17 3185.0 3185.0 3160.0 3175.0 16400
2019/09/13 3140.0 3215.0 3090.0 3200.0 44300
2019/09/12 3095.0 3160.0 3045.0 3115.0 28200
2019/09/11 2985.0 3095.0 2954.0 3080.0 24600
2019/09/10 2929.0 2978.0 2923.0 2967.0 15200
2019/09/09 2951.0 2951.0 2870.0 2926.0 12600
2019/09/06 2880.0 2966.0 2856.0 2959.0 18800
2019/09/05 2797.0 2847.0 2781.0 2847.0 15300
2019/09/04 2715.0 2761.0 2715.0 2761.0 13900
2019/09/03 2730.0 2760.0 2723.0 2745.0 5600
2019/09/02 2746.0 2762.0 2722.0 2727.0 3600
2019/08/30 2696.0 2787.0 2696.0 2780.0 13500
2019/08/29 2684.0 2705.0 2642.0 2695.0 13300
2019/08/28 2670.0 2670.0 2625.0 2653.0 19200
2019/08/27 2688.0 2713.0 2651.0 2661.0 13000
2019/08/26 2682.0 2733.0 2625.0 2659.0 25700
2019/08/23 2800.0 2805.0 2772.0 2782.0 7500
2019/08/22 2779.0 2780.0 2740.0 2778.0 10800
2019/08/21 2763.0 2803.0 2748.0 2778.0 8300
2019/08/20 2770.0 2813.0 2770.0 2813.0 6300
2019/08/19 2774.0 2789.0 2744.0 2770.0 8100
2019/08/16 2707.0 2744.0 2707.0 2741.0 6500
2019/08/15 2700.0 2754.0 2660.0 2746.0 17600
2019/08/14 2776.0 2788.0 2739.0 2788.0 12600
2019/08/13 2719.0 2763.0 2715.0 2726.0 20400
2019/08/09 2760.0 2810.0 2742.0 2768.0 12700
2019/08/08 2722.0 2767.0 2669.0 2767.0 17000
2019/08/07 2689.0 2707.0 2658.0 2672.0 22700
2019/08/06 2638.0 2704.0 2633.0 2689.0 18600
2019/08/05 2801.0 2856.0 2688.0 2738.0 24600
2019/08/02 2931.0 2941.0 2803.0 2823.0 27000
2019/08/01 2974.0 3005.0 2951.0 2991.0 15600
2019/07/31 2998.0 3030.0 2939.0 3015.0 13900
2019/07/30 3000.0 3000.0 2946.0 3000.0 14800
2019/07/29 2964.0 2967.0 2925.0 2953.0 9400
2019/07/26 2942.0 2961.0 2927.0 2948.0 6200
2019/07/25 2937.0 2951.0 2927.0 2944.0 12700
2019/07/24 2964.0 2999.0 2929.0 2935.0 11300
2019/07/23 2960.0 2991.0 2924.0 2964.0 10200
2019/07/22 2987.0 2987.0 2926.0 2938.0 6900
2019/07/19 2887.0 2988.0 2887.0 2976.0 8700
2019/07/18 3010.0 3015.0 2877.0 2887.0 23500
2019/07/17 3060.0 3085.0 3020.0 3035.0 11300
2019/07/16 3065.0 3090.0 3060.0 3060.0 5400
2019/07/12 3120.0 3120.0 3055.0 3085.0 6600
2019/07/11 3100.0 3140.0 3075.0 3130.0 13600
2019/07/10 3090.0 3115.0 3045.0 3085.0 24700