4362: 日本精化(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 18,979百万円 単元株式 100 PER/PBR/配当 12.49 / 0.61 / 21(2.81%) 権利/配当落日 16/03/29 / 15/12/01 年初来高/安 935.0(16/01/04) / 680.0(16/02/24) 上場来高/安 1,020.0(15/05/11) / 255.0(02/11/19) 信用買/売 103,000 / 4,300 (23.95) 株価時系列データ(日足) 2019/10/11 1237.0 1237.0 1211.0 1237.0 4800 2019/10/10 1213.0 1234.0 1211.0 1226.0 11200 2019/10/09 1206.0 1243.0 1205.0 1243.0 7500 2019/10/08 1217.0 1223.0 1198.0 1213.0 10600 2019/10/07 1229.0 1229.0 1193.0 1204.0 7500 2019/10/04 1216.0 1233.0 1208.0 1228.0 5600 2019/10/03 1220.0 1238.0 1199.0 1227.0 7600 2019/10/02 1224.0 1250.0 1224.0 1249.0 8300 2019/10/01 1216.0 1230.0 1208.0 1220.0 7300 2019/09/30 1232.0 1232.0 1192.0 1202.0 10000 2019/09/27 1260.0 1265.0 1207.0 1247.0 14900 2019/09/26 1243.0 1263.0 1238.0 1253.0 19600 2019/09/25 1229.0 1238.0 1218.0 1238.0 8500 2019/09/24 1217.0 1230.0 1217.0 1230.0 9100 2019/09/20 1211.0 1220.0 1192.0 1214.0 7900 2019/09/19 1183.0 1212.0 1183.0 1212.0 12100 2019/09/18 1218.0 1220.0 1171.0 1178.0 13100 2019/09/17 1229.0 1232.0 1185.0 1218.0 15000 2019/09/13 1210.0 1231.0 1187.0 1229.0 36300 2019/09/12 1203.0 1218.0 1184.0 1200.0 21800 2019/09/11 1168.0 1203.0 1161.0 1203.0 22600 2019/09/10 1129.0 1168.0 1124.0 1168.0 22400 2019/09/09 1101.0 1117.0 1099.0 1114.0 9600 2019/09/06 1109.0 1109.0 1087.0 1105.0 9500 2019/09/05 1058.0 1129.0 1057.0 1095.0 14400 2019/09/04 1050.0 1074.0 1047.0 1048.0 10600 2019/09/03 1054.0 1077.0 1051.0 1069.0 6800 2019/09/02 1058.0 1069.0 1058.0 1065.0 3100 2019/08/30 1057.0 1078.0 1045.0 1069.0 14000 2019/08/29 1028.0 1048.0 1028.0 1043.0 5800 2019/08/28 1030.0 1036.0 1024.0 1031.0 11200 2019/08/27 1027.0 1042.0 1027.0 1029.0 9800 2019/08/26 1028.0 1035.0 1002.0 1002.0 17800 2019/08/23 1066.0 1066.0 1055.0 1057.0 7600 2019/08/22 1074.0 1074.0 1056.0 1060.0 4800 2019/08/21 1056.0 1078.0 1056.0 1073.0 6100 2019/08/20 1068.0 1085.0 1066.0 1081.0 6200 2019/08/19 1065.0 1074.0 1065.0 1068.0 5500 2019/08/16 1067.0 1071.0 1059.0 1064.0 5000 2019/08/15 1047.0 1069.0 1044.0 1068.0 8400 2019/08/14 1067.0 1083.0 1060.0 1077.0 10300 2019/08/13 1069.0 1090.0 1045.0 1054.0 17800 2019/08/09 1064.0 1074.0 1063.0 1067.0 8900 2019/08/08 1050.0 1066.0 1050.0 1052.0 7900 2019/08/07 1060.0 1060.0 1046.0 1049.0 9200 2019/08/06 1024.0 1068.0 1024.0 1060.0 16000 2019/08/05 1107.0 1107.0 1065.0 1076.0 22000 2019/08/02 1162.0 1164.0 1123.0 1125.0 21000 2019/08/01 1185.0 1193.0 1178.0 1192.0 8200 2019/07/31 1187.0 1221.0 1187.0 1198.0 13500 2019/07/30 1235.0 1244.0 1227.0 1243.0 11500 2019/07/29 1222.0 1236.0 1219.0 1236.0 5100 2019/07/26 1224.0 1231.0 1214.0 1227.0 5200 2019/07/25 1236.0 1237.0 1226.0 1234.0 6500 2019/07/24 1225.0 1227.0 1211.0 1222.0 9000 2019/07/23 1202.0 1229.0 1202.0 1225.0 10500 2019/07/22 1219.0 1226.0 1198.0 1205.0 18700 2019/07/19 1205.0 1239.0 1205.0 1227.0 14300 2019/07/18 1239.0 1250.0 1199.0 1204.0 25300 2019/07/17 1248.0 1257.0 1238.0 1253.0 7400 2019/07/16 1259.0 1270.0 1248.0 1255.0 10700 2019/07/12 1262.0 1264.0 1235.0 1259.0 15900 2019/07/11 1231.0 1274.0 1231.0 1265.0 14800 2019/07/10 1257.0 1270.0 1233.0 1234.0 65500