4204: 積水化学工業(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 684,080百万円
単元株式 100
PER/PBR/配当 12.79 / 1.3 / 27(2.01%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 1,610.0(16/01/04) / 1,193.0(16/02/24)
上場来高/安 1,840.0(89/12/12) / 29.0(66/12)
信用買/売 254,200 / 83,100 (3.06)
株式分割情報
1987/03/27 分割: 1株 -> 1.18株

株価時系列データ(日足)
2019/10/11 1724.0 1724.0 1703.0 1717.0 730000
2019/10/10 1683.0 1704.0 1658.0 1704.0 774400
2019/10/09 1677.0 1695.0 1669.0 1694.0 626800
2019/10/08 1690.0 1706.0 1690.0 1698.0 610500
2019/10/07 1685.0 1689.0 1672.0 1676.0 463700
2019/10/04 1677.0 1677.0 1661.0 1677.0 687900
2019/10/03 1688.0 1696.0 1669.0 1685.0 594000
2019/10/02 1693.0 1729.0 1692.0 1726.0 918200
2019/10/01 1693.0 1709.0 1686.0 1699.0 881900
2019/09/30 1685.0 1697.0 1659.0 1673.0 1826000
2019/09/27 1737.0 1740.0 1701.0 1725.0 931300
2019/09/26 1776.0 1777.0 1738.0 1748.0 1131400
2019/09/25 1750.0 1770.0 1743.0 1765.0 885800
2019/09/24 1748.0 1766.0 1746.0 1751.0 767600
2019/09/20 1751.0 1751.0 1731.0 1744.0 1545300
2019/09/19 1737.0 1750.0 1735.0 1741.0 864000
2019/09/18 1735.0 1740.0 1719.0 1731.0 665300
2019/09/17 1759.0 1760.0 1727.0 1744.0 1108700
2019/09/13 1727.0 1733.0 1712.0 1733.0 1835600
2019/09/12 1706.0 1718.0 1697.0 1705.0 1442500
2019/09/11 1661.0 1673.0 1658.0 1670.0 1183300
2019/09/10 1622.0 1649.0 1617.0 1647.0 1012200
2019/09/09 1582.0 1592.0 1577.0 1592.0 609300
2019/09/06 1594.0 1603.0 1586.0 1586.0 617700
2019/09/05 1552.0 1585.0 1548.0 1575.0 776500
2019/09/04 1546.0 1546.0 1522.0 1526.0 641100
2019/09/03 1544.0 1558.0 1542.0 1556.0 544500
2019/09/02 1537.0 1543.0 1533.0 1534.0 429600
2019/08/30 1526.0 1535.0 1514.0 1531.0 989100
2019/08/29 1512.0 1515.0 1493.0 1512.0 615900
2019/08/28 1524.0 1527.0 1506.0 1512.0 1060100
2019/08/27 1528.0 1533.0 1521.0 1527.0 1167000
2019/08/26 1491.0 1527.0 1491.0 1514.0 1043900
2019/08/23 1538.0 1558.0 1529.0 1556.0 607400
2019/08/22 1554.0 1554.0 1540.0 1548.0 555800
2019/08/21 1534.0 1542.0 1527.0 1536.0 742800
2019/08/20 1553.0 1568.0 1549.0 1556.0 606500
2019/08/19 1536.0 1558.0 1536.0 1552.0 859700
2019/08/16 1502.0 1521.0 1501.0 1515.0 933100
2019/08/15 1489.0 1521.0 1486.0 1519.0 999500
2019/08/14 1543.0 1557.0 1528.0 1529.0 1635300
2019/08/13 1546.0 1565.0 1544.0 1550.0 1087300
2019/08/09 1564.0 1577.0 1554.0 1566.0 905900
2019/08/08 1536.0 1567.0 1525.0 1558.0 1138000
2019/08/07 1529.0 1541.0 1519.0 1537.0 1799700
2019/08/06 1510.0 1553.0 1508.0 1547.0 2157000
2019/08/05 1584.0 1611.0 1563.0 1574.0 1437600
2019/08/02 1585.0 1602.0 1583.0 1602.0 1285400
2019/08/01 1594.0 1628.0 1594.0 1625.0 1123800
2019/07/31 1571.0 1631.0 1566.0 1621.0 2140600
2019/07/30 1552.0 1649.0 1551.0 1590.0 1558300
2019/07/29 1565.0 1574.0 1558.0 1566.0 611700
2019/07/26 1583.0 1588.0 1571.0 1580.0 434800
2019/07/25 1590.0 1605.0 1580.0 1598.0 762700
2019/07/24 1580.0 1585.0 1566.0 1569.0 842200
2019/07/23 1567.0 1590.0 1562.0 1585.0 536900
2019/07/22 1591.0 1598.0 1571.0 1573.0 537900
2019/07/19 1560.0 1598.0 1558.0 1592.0 936100
2019/07/18 1590.0 1593.0 1551.0 1557.0 937000
2019/07/17 1587.0 1613.0 1582.0 1601.0 775300
2019/07/16 1620.0 1632.0 1597.0 1600.0 821900
2019/07/12 1610.0 1618.0 1601.0 1606.0 492800
2019/07/11 1610.0 1617.0 1603.0 1610.0 755300
2019/07/10 1610.0 1615.0 1600.0 1604.0 777400