4620: 藤倉化成(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 16,260百万円
単元株式 100
PER/PBR/配当 13 / 0.57 / 14(2.82%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 582.0(16/01/04) / 460.0(16/02/12)
上場来高/安 1,690.0(90/07/31) / 27.0(65/10)
信用買/売 43,100 / 1,300 (33.15)

株価時系列データ(日足)
2019/10/11 535.0 537.0 529.0 531.0 22800
2019/10/10 532.0 535.0 529.0 533.0 15500
2019/10/09 534.0 538.0 530.0 536.0 17900
2019/10/08 533.0 538.0 533.0 537.0 14500
2019/10/07 536.0 536.0 529.0 531.0 10900
2019/10/04 533.0 534.0 530.0 530.0 13600
2019/10/03 535.0 536.0 530.0 535.0 16500
2019/10/02 538.0 543.0 535.0 540.0 33000
2019/10/01 544.0 546.0 538.0 538.0 72900
2019/09/30 523.0 526.0 517.0 520.0 34300
2019/09/27 540.0 541.0 525.0 526.0 42500
2019/09/26 538.0 550.0 537.0 538.0 68100
2019/09/25 538.0 544.0 536.0 537.0 24700
2019/09/24 546.0 546.0 541.0 542.0 29400
2019/09/20 545.0 545.0 543.0 545.0 19600
2019/09/19 540.0 545.0 540.0 545.0 23500
2019/09/18 543.0 544.0 536.0 538.0 18600
2019/09/17 545.0 546.0 543.0 544.0 21500
2019/09/13 537.0 545.0 536.0 545.0 62600
2019/09/12 541.0 545.0 541.0 541.0 31100
2019/09/11 539.0 546.0 538.0 545.0 34100
2019/09/10 533.0 539.0 533.0 539.0 21900
2019/09/09 526.0 533.0 526.0 533.0 12800
2019/09/06 526.0 526.0 522.0 525.0 16700
2019/09/05 525.0 530.0 523.0 525.0 41800
2019/09/04 524.0 534.0 523.0 526.0 11000
2019/09/03 522.0 531.0 520.0 525.0 26000
2019/09/02 524.0 527.0 522.0 522.0 11300
2019/08/30 525.0 532.0 524.0 530.0 17400
2019/08/29 522.0 524.0 522.0 523.0 3300
2019/08/28 522.0 525.0 521.0 522.0 5200
2019/08/27 524.0 528.0 522.0 522.0 35500
2019/08/26 533.0 542.0 515.0 519.0 43600
2019/08/23 555.0 557.0 549.0 557.0 10900
2019/08/22 552.0 558.0 546.0 552.0 18900
2019/08/21 542.0 551.0 542.0 548.0 11700
2019/08/20 551.0 560.0 551.0 560.0 6000
2019/08/19 557.0 557.0 552.0 553.0 6600
2019/08/16 547.0 555.0 547.0 553.0 8700
2019/08/15 542.0 556.0 542.0 554.0 10900
2019/08/14 559.0 569.0 556.0 562.0 11900
2019/08/13 550.0 555.0 544.0 555.0 33300
2019/08/09 550.0 562.0 550.0 551.0 26200
2019/08/08 550.0 560.0 550.0 550.0 14200
2019/08/07 552.0 557.0 550.0 550.0 11900
2019/08/06 550.0 563.0 550.0 555.0 24700
2019/08/05 570.0 570.0 548.0 551.0 26000
2019/08/02 591.0 591.0 576.0 577.0 28800
2019/08/01 593.0 610.0 591.0 610.0 5400
2019/07/31 606.0 611.0 595.0 595.0 15700
2019/07/30 610.0 618.0 607.0 616.0 10400
2019/07/29 612.0 612.0 603.0 609.0 3700
2019/07/26 610.0 613.0 609.0 612.0 6700
2019/07/25 606.0 617.0 605.0 617.0 13400
2019/07/24 629.0 629.0 609.0 609.0 24400
2019/07/23 611.0 627.0 611.0 621.0 16300
2019/07/22 607.0 617.0 604.0 614.0 16100
2019/07/19 595.0 615.0 593.0 611.0 17400
2019/07/18 605.0 605.0 595.0 595.0 39100
2019/07/17 596.0 613.0 596.0 609.0 12000
2019/07/16 595.0 604.0 594.0 602.0 9700
2019/07/12 594.0 609.0 589.0 598.0 17500
2019/07/11 581.0 599.0 581.0 596.0 21700
2019/07/10 578.0 587.0 577.0 578.0 36200