4118: カネカ(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 322,700百万円 単元株式 1,000 PER/PBR/配当 17.23 / 1.04 / 16(1.74%) 権利/配当落日 16/03/29 / 15/12/04 年初来高/安 1,265.0(16/01/04) / 810.0(16/02/12) 上場来高/安 1,606.0(06/01/16) / 48.0(65/07) 信用買/売 447,000 / 193,000 (2.32) 株式分割情報 1984/09/26 分割: 1株 -> 1.1株 1984/03/28 分割: 1株 -> 1.05株 株価時系列データ(日足) 2019/10/11 3440.0 3475.0 3410.0 3465.0 308300 2019/10/10 3365.0 3440.0 3335.0 3425.0 344500 2019/10/09 3355.0 3365.0 3320.0 3335.0 351100 2019/10/08 3385.0 3435.0 3385.0 3395.0 241100 2019/10/07 3405.0 3415.0 3355.0 3385.0 252100 2019/10/04 3360.0 3375.0 3335.0 3365.0 199600 2019/10/03 3370.0 3390.0 3345.0 3385.0 222000 2019/10/02 3460.0 3475.0 3425.0 3435.0 347200 2019/10/01 3395.0 3525.0 3395.0 3525.0 305900 2019/09/30 3370.0 3400.0 3345.0 3365.0 196600 2019/09/27 3395.0 3425.0 3345.0 3380.0 408800 2019/09/26 3495.0 3530.0 3475.0 3485.0 296600 2019/09/25 3425.0 3445.0 3360.0 3435.0 269200 2019/09/24 3465.0 3500.0 3440.0 3450.0 281100 2019/09/20 3470.0 3480.0 3420.0 3475.0 469000 2019/09/19 3445.0 3490.0 3420.0 3425.0 398200 2019/09/18 3475.0 3475.0 3395.0 3405.0 288400 2019/09/17 3480.0 3495.0 3440.0 3475.0 351500 2019/09/13 3520.0 3520.0 3460.0 3515.0 316400 2019/09/12 3535.0 3540.0 3465.0 3470.0 330400 2019/09/11 3435.0 3490.0 3430.0 3445.0 494800 2019/09/10 3270.0 3370.0 3255.0 3365.0 336100 2019/09/09 3200.0 3245.0 3170.0 3245.0 263700 2019/09/06 3210.0 3220.0 3170.0 3195.0 235000 2019/09/05 3115.0 3215.0 3115.0 3190.0 284500 2019/09/04 3130.0 3130.0 3065.0 3095.0 294800 2019/09/03 3130.0 3210.0 3130.0 3175.0 160100 2019/09/02 3155.0 3160.0 3115.0 3140.0 201400 2019/08/30 3165.0 3200.0 3150.0 3185.0 214100 2019/08/29 3135.0 3155.0 3110.0 3135.0 194100 2019/08/28 3120.0 3165.0 3110.0 3115.0 264700 2019/08/27 3105.0 3115.0 3060.0 3110.0 374300 2019/08/26 3070.0 3080.0 3030.0 3060.0 311300 2019/08/23 3210.0 3210.0 3165.0 3170.0 182900 2019/08/22 3180.0 3180.0 3150.0 3175.0 158800 2019/08/21 3195.0 3215.0 3165.0 3180.0 230000 2019/08/20 3180.0 3245.0 3160.0 3245.0 217600 2019/08/19 3250.0 3250.0 3200.0 3210.0 169300 2019/08/16 3210.0 3245.0 3195.0 3200.0 224100 2019/08/15 3150.0 3220.0 3140.0 3220.0 223900 2019/08/14 3240.0 3250.0 3185.0 3235.0 270500 2019/08/13 3205.0 3210.0 3120.0 3170.0 573800 2019/08/09 3235.0 3315.0 3200.0 3245.0 807200 2019/08/08 3600.0 3635.0 3545.0 3585.0 267200 2019/08/07 3640.0 3645.0 3605.0 3625.0 231600 2019/08/06 3525.0 3665.0 3515.0 3660.0 180400 2019/08/05 3725.0 3725.0 3630.0 3685.0 175600 2019/08/02 3850.0 3875.0 3760.0 3785.0 264100 2019/08/01 4010.0 4020.0 3965.0 3970.0 167500 2019/07/31 4045.0 4105.0 4045.0 4065.0 171500 2019/07/30 4055.0 4095.0 4045.0 4090.0 93600 2019/07/29 4100.0 4100.0 4040.0 4045.0 107600 2019/07/26 4085.0 4090.0 4050.0 4065.0 83200 2019/07/25 4145.0 4145.0 4090.0 4100.0 93100 2019/07/24 4100.0 4100.0 4050.0 4080.0 108900 2019/07/23 4025.0 4090.0 4010.0 4075.0 104800 2019/07/22 4010.0 4050.0 4005.0 4010.0 124100 2019/07/19 3930.0 4015.0 3895.0 4005.0 124100 2019/07/18 3960.0 3985.0 3880.0 3880.0 169100 2019/07/17 3960.0 4010.0 3920.0 3995.0 184400 2019/07/16 3975.0 3990.0 3945.0 3980.0 128700 2019/07/12 3990.0 4005.0 3955.0 3990.0 132100 2019/07/11 3980.0 4020.0 3975.0 4020.0 84800 2019/07/10 4035.0 4035.0 3980.0 3995.0 192500