4471: 三洋化成工業(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 91,433百万円
単元株式 1,000
PER/PBR/配当 14.58 / 0.77 / 15.5(1.99%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 968.0(16/01/04) / 712.0(16/02/12)
上場来高/安 2,370.0(90/07/05) / 92.0(71/10)
信用買/売 206,000 / 31,000 (6.65)
株式分割情報
1994/03/28 分割: 1株 -> 1.1株
1991/03/26 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 4930.0 4945.0 4890.0 4920.0 31600
2019/10/10 4860.0 4895.0 4755.0 4890.0 52100
2019/10/09 4795.0 4840.0 4775.0 4835.0 30900
2019/10/08 4830.0 4880.0 4790.0 4865.0 40000
2019/10/07 4750.0 4830.0 4745.0 4785.0 75500
2019/10/04 4690.0 4700.0 4585.0 4680.0 66000
2019/10/03 4710.0 4750.0 4680.0 4735.0 36000
2019/10/02 4735.0 4820.0 4735.0 4815.0 34900
2019/10/01 4710.0 4815.0 4695.0 4810.0 60900
2019/09/30 4665.0 4700.0 4625.0 4650.0 62800
2019/09/27 4810.0 4810.0 4675.0 4755.0 102700
2019/09/26 4940.0 4975.0 4885.0 4900.0 124600
2019/09/25 4970.0 4970.0 4900.0 4935.0 46600
2019/09/24 5040.0 5070.0 4980.0 4995.0 28500
2019/09/20 5080.0 5080.0 4995.0 5050.0 31400
2019/09/19 5060.0 5110.0 5050.0 5050.0 49000
2019/09/18 4920.0 5060.0 4920.0 5020.0 70200
2019/09/17 5010.0 5010.0 4915.0 4960.0 48700
2019/09/13 5000.0 5050.0 4975.0 5020.0 75000
2019/09/12 5070.0 5070.0 5000.0 5000.0 73400
2019/09/11 4995.0 5040.0 4935.0 5010.0 77800
2019/09/10 4925.0 4970.0 4810.0 4955.0 79900
2019/09/09 4875.0 4920.0 4860.0 4915.0 73000
2019/09/06 4820.0 4865.0 4805.0 4825.0 39400
2019/09/05 4750.0 4835.0 4750.0 4785.0 49100
2019/09/04 4700.0 4730.0 4650.0 4690.0 40000
2019/09/03 4575.0 4745.0 4560.0 4715.0 66500
2019/09/02 4595.0 4605.0 4530.0 4540.0 22200
2019/08/30 4610.0 4650.0 4590.0 4635.0 32600
2019/08/29 4530.0 4545.0 4460.0 4525.0 29100
2019/08/28 4495.0 4540.0 4495.0 4495.0 28000
2019/08/27 4525.0 4540.0 4495.0 4495.0 29900
2019/08/26 4505.0 4515.0 4450.0 4460.0 35100
2019/08/23 4705.0 4715.0 4625.0 4625.0 45700
2019/08/22 4640.0 4710.0 4630.0 4660.0 35000
2019/08/21 4645.0 4645.0 4605.0 4615.0 62400
2019/08/20 4620.0 4700.0 4620.0 4680.0 36600
2019/08/19 4500.0 4605.0 4500.0 4605.0 41800
2019/08/16 4475.0 4540.0 4465.0 4500.0 39500
2019/08/15 4405.0 4560.0 4380.0 4515.0 48500
2019/08/14 4510.0 4580.0 4495.0 4545.0 54000
2019/08/13 4445.0 4470.0 4390.0 4450.0 34200
2019/08/09 4550.0 4550.0 4490.0 4515.0 45600
2019/08/08 4515.0 4565.0 4475.0 4520.0 36900
2019/08/07 4470.0 4550.0 4420.0 4515.0 79200
2019/08/06 4365.0 4515.0 4355.0 4500.0 83700
2019/08/05 4665.0 4665.0 4480.0 4550.0 88300
2019/08/02 4755.0 4760.0 4695.0 4730.0 75100
2019/08/01 5090.0 5090.0 4775.0 4835.0 176000
2019/07/31 5230.0 5280.0 5150.0 5190.0 139900
2019/07/30 5260.0 5310.0 5240.0 5290.0 91400
2019/07/29 5330.0 5340.0 5250.0 5270.0 27900
2019/07/26 5320.0 5360.0 5280.0 5290.0 53800
2019/07/25 5390.0 5450.0 5370.0 5410.0 45700
2019/07/24 5340.0 5430.0 5330.0 5380.0 48500
2019/07/23 5240.0 5410.0 5240.0 5370.0 51500
2019/07/22 5290.0 5300.0 5230.0 5240.0 50300
2019/07/19 5220.0 5320.0 5180.0 5300.0 47600
2019/07/18 5360.0 5360.0 5220.0 5240.0 57200
2019/07/17 5410.0 5440.0 5380.0 5380.0 30600
2019/07/16 5490.0 5500.0 5440.0 5440.0 27000
2019/07/12 5520.0 5550.0 5500.0 5520.0 42900
2019/07/11 5520.0 5560.0 5500.0 5530.0 43100
2019/07/10 5540.0 5590.0 5520.0 5520.0 51700