4549: 栄研化学(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 50,682百万円 単元株式 100 PER/PBR/配当 20.22 / 1.6 / 35(1.5%) 権利/配当落日 16/03/29 / - 年初来高/安 2,551.0(16/02/01) / 1,941.0(16/02/12) 上場来高/安 3,910.0(90/02/01) / 230.0(98/10/02) 信用買/売 64,300 / 4,400 (14.61) 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 1580.0 1583.0 1563.0 1563.0 84800 2019/10/10 1581.0 1581.0 1535.0 1570.0 109500 2019/10/09 1586.0 1589.0 1573.0 1581.0 93800 2019/10/08 1589.0 1607.0 1584.0 1604.0 77600 2019/10/07 1569.0 1590.0 1559.0 1585.0 78500 2019/10/04 1561.0 1568.0 1542.0 1564.0 97200 2019/10/03 1569.0 1569.0 1549.0 1560.0 126400 2019/10/02 1588.0 1601.0 1584.0 1588.0 140200 2019/10/01 1611.0 1620.0 1595.0 1602.0 189800 2019/09/30 1614.0 1640.0 1610.0 1633.0 128700 2019/09/27 1659.0 1666.0 1622.0 1642.0 181300 2019/09/26 1698.0 1708.0 1657.0 1668.0 183600 2019/09/25 1699.0 1708.0 1660.0 1684.0 114500 2019/09/24 1713.0 1742.0 1686.0 1700.0 164800 2019/09/20 1730.0 1752.0 1712.0 1713.0 206600 2019/09/19 1680.0 1720.0 1678.0 1707.0 164700 2019/09/18 1677.0 1688.0 1659.0 1678.0 181700 2019/09/17 1627.0 1678.0 1625.0 1666.0 218400 2019/09/13 1624.0 1624.0 1595.0 1616.0 225400 2019/09/12 1646.0 1654.0 1606.0 1607.0 158900 2019/09/11 1620.0 1639.0 1615.0 1638.0 150000 2019/09/10 1626.0 1655.0 1616.0 1625.0 152100 2019/09/09 1628.0 1636.0 1624.0 1630.0 84500 2019/09/06 1629.0 1640.0 1621.0 1633.0 82100 2019/09/05 1613.0 1639.0 1603.0 1621.0 167200 2019/09/04 1634.0 1634.0 1586.0 1596.0 173000 2019/09/03 1588.0 1667.0 1583.0 1647.0 285400 2019/09/02 1604.0 1614.0 1574.0 1582.0 178400 2019/08/30 1567.0 1607.0 1556.0 1597.0 147900 2019/08/29 1545.0 1559.0 1530.0 1558.0 136700 2019/08/28 1551.0 1557.0 1528.0 1537.0 113100 2019/08/27 1526.0 1570.0 1524.0 1552.0 194200 2019/08/26 1502.0 1525.0 1500.0 1510.0 186900 2019/08/23 1568.0 1569.0 1544.0 1561.0 281800 2019/08/22 1613.0 1614.0 1563.0 1569.0 175300 2019/08/21 1622.0 1631.0 1598.0 1606.0 88200 2019/08/20 1634.0 1644.0 1620.0 1639.0 126800 2019/08/19 1598.0 1647.0 1584.0 1634.0 168400 2019/08/16 1583.0 1618.0 1565.0 1591.0 187800 2019/08/15 1591.0 1613.0 1578.0 1582.0 186200 2019/08/14 1635.0 1641.0 1598.0 1620.0 304500 2019/08/13 1637.0 1643.0 1615.0 1632.0 234000 2019/08/09 1709.0 1716.0 1655.0 1659.0 204100 2019/08/08 1710.0 1718.0 1678.0 1711.0 160100 2019/08/07 1720.0 1730.0 1702.0 1727.0 104900 2019/08/06 1683.0 1734.0 1674.0 1729.0 152100 2019/08/05 1752.0 1762.0 1704.0 1736.0 171000 2019/08/02 1771.0 1805.0 1758.0 1773.0 183600 2019/08/01 1822.0 1833.0 1782.0 1793.0 170600 2019/07/31 1864.0 1881.0 1835.0 1835.0 131700 2019/07/30 1850.0 1884.0 1834.0 1884.0 221200 2019/07/29 1942.0 1979.0 1825.0 1836.0 474400 2019/07/26 1856.0 1968.0 1855.0 1940.0 624700 2019/07/25 1865.0 1940.0 1845.0 1860.0 1082800 2019/07/24 1710.0 1748.0 1702.0 1747.0 181800 2019/07/23 1721.0 1721.0 1696.0 1710.0 159100 2019/07/22 1728.0 1731.0 1713.0 1719.0 117700 2019/07/19 1711.0 1747.0 1676.0 1737.0 182100 2019/07/18 1763.0 1768.0 1717.0 1726.0 244200 2019/07/17 1760.0 1785.0 1753.0 1764.0 111700 2019/07/16 1774.0 1777.0 1756.0 1761.0 78600 2019/07/12 1794.0 1798.0 1761.0 1774.0 75000 2019/07/11 1819.0 1826.0 1786.0 1794.0 119700 2019/07/10 1775.0 1815.0 1743.0 1806.0 220900