4217: 日立化成(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 395,893百万円
単元株式 100
PER/PBR/配当 17.52 / 1.14 / 36(1.89%)
権利/配当落日 16/03/29 / 15/11/27
年初来高/安 2,195.0(16/02/01) / 1,611.0(16/01/21)
上場来高/安 3,790.0(06/02/06) / 166.0(70/10)
信用買/売 200,800 / 132,600 (1.51)
株式分割情報
1990/03/27 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 3540.0 3550.0 3475.0 3520.0 579600
2019/10/10 3580.0 3580.0 3540.0 3565.0 495100
2019/10/09 3555.0 3590.0 3525.0 3580.0 559400
2019/10/08 3550.0 3585.0 3540.0 3580.0 374000
2019/10/07 3510.0 3545.0 3485.0 3545.0 328200
2019/10/04 3505.0 3535.0 3490.0 3530.0 277900
2019/10/03 3465.0 3505.0 3450.0 3505.0 524900
2019/10/02 3480.0 3535.0 3430.0 3530.0 578900
2019/10/01 3550.0 3620.0 3550.0 3570.0 517900
2019/09/30 3475.0 3530.0 3475.0 3525.0 386100
2019/09/27 3535.0 3540.0 3455.0 3495.0 311900
2019/09/26 3520.0 3555.0 3515.0 3525.0 467100
2019/09/25 3455.0 3495.0 3425.0 3490.0 298900
2019/09/24 3440.0 3485.0 3440.0 3470.0 443000
2019/09/20 3460.0 3470.0 3405.0 3420.0 492400
2019/09/19 3440.0 3480.0 3425.0 3450.0 407600
2019/09/18 3430.0 3455.0 3400.0 3415.0 334700
2019/09/17 3385.0 3430.0 3375.0 3405.0 447900
2019/09/13 3410.0 3425.0 3385.0 3400.0 485100
2019/09/12 3430.0 3440.0 3400.0 3400.0 501500
2019/09/11 3400.0 3440.0 3380.0 3430.0 559500
2019/09/10 3485.0 3515.0 3390.0 3425.0 636700
2019/09/09 3475.0 3485.0 3450.0 3460.0 342700
2019/09/06 3450.0 3485.0 3415.0 3455.0 551500
2019/09/05 3435.0 3500.0 3425.0 3470.0 579600
2019/09/04 3400.0 3420.0 3380.0 3415.0 367600
2019/09/03 3385.0 3445.0 3380.0 3395.0 578100
2019/09/02 3315.0 3420.0 3310.0 3405.0 878800
2019/08/30 3275.0 3320.0 3265.0 3320.0 573800
2019/08/29 3245.0 3260.0 3230.0 3245.0 466000
2019/08/28 3260.0 3260.0 3215.0 3230.0 701300
2019/08/27 3275.0 3290.0 3245.0 3265.0 539700
2019/08/26 3260.0 3275.0 3230.0 3265.0 1008600
2019/08/23 3285.0 3310.0 3280.0 3295.0 513000
2019/08/22 3295.0 3330.0 3280.0 3285.0 573600
2019/08/21 3255.0 3295.0 3255.0 3295.0 329500
2019/08/20 3275.0 3295.0 3265.0 3285.0 489600
2019/08/19 3290.0 3315.0 3255.0 3270.0 1160500
2019/08/16 3200.0 3365.0 3200.0 3310.0 3535300
2019/08/15 2980.0 3005.0 2973.0 2985.0 797900
2019/08/14 3015.0 3050.0 3000.0 3050.0 395000
2019/08/13 3030.0 3050.0 2978.0 2990.0 662200
2019/08/09 3045.0 3085.0 3020.0 3070.0 779700
2019/08/08 2969.0 3015.0 2958.0 3010.0 860100
2019/08/07 2957.0 2970.0 2912.0 2940.0 721400
2019/08/06 2950.0 2979.0 2914.0 2966.0 1002200
2019/08/05 3000.0 3010.0 2981.0 3000.0 587400
2019/08/02 2990.0 3015.0 2976.0 3015.0 517900
2019/08/01 2976.0 3025.0 2971.0 3015.0 427900
2019/07/31 2963.0 3005.0 2961.0 2998.0 847700
2019/07/30 2985.0 3025.0 2973.0 2990.0 831800
2019/07/29 2910.0 3060.0 2904.0 3030.0 1076400
2019/07/26 2984.0 2995.0 2901.0 2928.0 1515800
2019/07/25 2986.0 3005.0 2981.0 2990.0 726600
2019/07/24 2990.0 3005.0 2977.0 3000.0 472900
2019/07/23 2971.0 2997.0 2950.0 2969.0 575300
2019/07/22 2967.0 2978.0 2935.0 2945.0 475100
2019/07/19 2950.0 2990.0 2935.0 2976.0 517500
2019/07/18 2992.0 3005.0 2931.0 2941.0 672000
2019/07/17 3000.0 3030.0 2986.0 3005.0 513300
2019/07/16 3020.0 3060.0 3010.0 3020.0 379900
2019/07/12 3000.0 3070.0 2974.0 3010.0 1016000
2019/07/11 2938.0 2995.0 2924.0 2989.0 804500
2019/07/10 2906.0 2953.0 2900.0 2945.0 884700