4212: 積水樹脂(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 70,355百万円 単元株式 100 PER/PBR/配当 10.64 / 0.83 / 33(2.22%) 権利/配当落日 16/03/29 / 15/12/04 年初来高/安 1,670.0(16/01/04) / 1,289.0(16/02/12) 上場来高/安 2,010.0(90/07/16) / 156.0(71/04) 信用買/売 7,100 / 4,300 (1.65) 株式分割情報 1986/03/27 分割: 1株 -> 1.05株 1985/03/27 分割: 1株 -> 1.1株 株価時系列データ(日足) 2019/10/11 2071.0 2094.0 2045.0 2059.0 37800 2019/10/10 2094.0 2094.0 2035.0 2056.0 43100 2019/10/09 2079.0 2108.0 2079.0 2095.0 57400 2019/10/08 2069.0 2119.0 2059.0 2102.0 78100 2019/10/07 2057.0 2060.0 2039.0 2057.0 23300 2019/10/04 2043.0 2051.0 2025.0 2051.0 28200 2019/10/03 2055.0 2063.0 2017.0 2043.0 47500 2019/10/02 2112.0 2146.0 2100.0 2119.0 39900 2019/10/01 2130.0 2152.0 2119.0 2135.0 31300 2019/09/30 2135.0 2157.0 2120.0 2125.0 45400 2019/09/27 2198.0 2198.0 2121.0 2173.0 45600 2019/09/26 2198.0 2219.0 2157.0 2177.0 52400 2019/09/25 2185.0 2186.0 2130.0 2158.0 39100 2019/09/24 2183.0 2199.0 2178.0 2185.0 28700 2019/09/20 2200.0 2217.0 2168.0 2183.0 50500 2019/09/19 2121.0 2196.0 2117.0 2185.0 47200 2019/09/18 2139.0 2141.0 2088.0 2104.0 28500 2019/09/17 2137.0 2137.0 2093.0 2132.0 34200 2019/09/13 2017.0 2115.0 2008.0 2111.0 91700 2019/09/12 2048.0 2068.0 2019.0 2034.0 56000 2019/09/11 2020.0 2041.0 1992.0 2038.0 58800 2019/09/10 1993.0 2029.0 1988.0 2020.0 20300 2019/09/09 1987.0 1996.0 1968.0 1983.0 14500 2019/09/06 2000.0 2000.0 1969.0 1981.0 14000 2019/09/05 1916.0 1998.0 1916.0 1989.0 44300 2019/09/04 1891.0 1924.0 1874.0 1893.0 26700 2019/09/03 1871.0 1899.0 1871.0 1895.0 13700 2019/09/02 1890.0 1936.0 1867.0 1881.0 27200 2019/08/30 1859.0 1907.0 1852.0 1896.0 40000 2019/08/29 1838.0 1842.0 1802.0 1835.0 25600 2019/08/28 1829.0 1832.0 1807.0 1831.0 30400 2019/08/27 1826.0 1842.0 1821.0 1824.0 27300 2019/08/26 1811.0 1821.0 1798.0 1810.0 39000 2019/08/23 1888.0 1888.0 1857.0 1868.0 23400 2019/08/22 1898.0 1899.0 1857.0 1876.0 27500 2019/08/21 1891.0 1896.0 1877.0 1886.0 15700 2019/08/20 1897.0 1917.0 1891.0 1917.0 17800 2019/08/19 1921.0 1925.0 1897.0 1906.0 17700 2019/08/16 1884.0 1908.0 1884.0 1903.0 28000 2019/08/15 1880.0 1922.0 1879.0 1914.0 49600 2019/08/14 1924.0 1932.0 1906.0 1928.0 40600 2019/08/13 1868.0 1902.0 1864.0 1895.0 52700 2019/08/09 1930.0 1950.0 1896.0 1902.0 21200 2019/08/08 1899.0 1940.0 1885.0 1908.0 17200 2019/08/07 1900.0 1925.0 1891.0 1906.0 35200 2019/08/06 1858.0 1915.0 1853.0 1907.0 39800 2019/08/05 1969.0 1972.0 1900.0 1935.0 46000 2019/08/02 2047.0 2052.0 1973.0 1985.0 61300 2019/08/01 2064.0 2098.0 2064.0 2096.0 19200 2019/07/31 2081.0 2117.0 2065.0 2083.0 67800 2019/07/30 2104.0 2113.0 2077.0 2106.0 56600 2019/07/29 2140.0 2140.0 2094.0 2120.0 33100 2019/07/26 2115.0 2121.0 2090.0 2111.0 21500 2019/07/25 2105.0 2126.0 2105.0 2122.0 14000 2019/07/24 2137.0 2148.0 2096.0 2103.0 39600 2019/07/23 2129.0 2162.0 2127.0 2152.0 20800 2019/07/22 2116.0 2135.0 2100.0 2121.0 23100 2019/07/19 2121.0 2146.0 2110.0 2128.0 32100 2019/07/18 2135.0 2135.0 2094.0 2100.0 54000 2019/07/17 2143.0 2153.0 2133.0 2146.0 30700 2019/07/16 2140.0 2161.0 2137.0 2152.0 23400 2019/07/12 2135.0 2156.0 2130.0 2139.0 15600 2019/07/11 2099.0 2143.0 2099.0 2134.0 23600 2019/07/10 2070.0 2105.0 2068.0 2090.0 35400