4623: アサヒペン(東証2部)
Update: 19,10,11
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 7,535百万円
単元株式 1,000
PER/PBR/配当 25.63 / 0.64 / 5.5(3.37%)
権利/配当落日 16/03/29 / 15/06/29
年初来高/安 174.0(16/03/07) / 162.0(16/02/12)
上場来高/安 1,470.0(-) / 100.0(08/10/07)
信用買/売 123,000 / 152,000 (0.81)
株式分割情報
1995/03/28 分割: 1株 -> 1.05株
1988/09/27 分割: 1株 -> 1.05株
1986/09/26 分割: 1株 -> 1.05株
1985/09/26 分割: 1株 -> 1.1株
1984/09/26 分割: 1株 -> 1.1株
1983/08/06 分割: 1株 -> 1.05株
株価時系列データ(日足)
2019/10/11 1687.0 1690.0 1680.0 1680.0 900
2019/10/10 1679.0 1687.0 1679.0 1687.0 300
2019/10/09 1687.0 1687.0 1680.0 1680.0 1100
2019/10/08 1694.0 1694.0 1682.0 1682.0 600
2019/10/07 1683.0 1684.0 1683.0 1684.0 700
2019/10/04 1702.0 1702.0 1686.0 1687.0 1000
2019/10/03 1683.0 1687.0 1682.0 1683.0 900
2019/10/02 1681.0 1689.0 1681.0 1689.0 500
2019/10/01 1695.0 1695.0 1673.0 1681.0 1100
2019/09/30 1685.0 1685.0 1679.0 1681.0 1100
2019/09/27 1685.0 1686.0 1685.0 1685.0 1100
2019/09/26 1683.0 1688.0 1683.0 1687.0 1200
2019/09/25 1697.0 1697.0 1685.0 1686.0 600
2019/09/24 1702.0 1702.0 1686.0 1686.0 1900
2019/09/20 1682.0 1686.0 1682.0 1682.0 800
2019/09/19 1675.0 1695.0 1675.0 1681.0 1400
2019/09/18 1689.0 1689.0 1675.0 1683.0 1200
2019/09/17 1677.0 1680.0 1672.0 1680.0 1500
2019/09/13 1675.0 1675.0 1672.0 1673.0 600
2019/09/12 1671.0 1675.0 1670.0 1675.0 2500
2019/09/11 1669.0 1676.0 1667.0 1668.0 1200
2019/09/10 1663.0 1669.0 1663.0 1669.0 800
2019/09/09 1670.0 1670.0 1663.0 1663.0 900
2019/09/06 1669.0 1669.0 1664.0 1669.0 1000
2019/09/05 1676.0 1677.0 1667.0 1667.0 500
2019/09/04 1675.0 1675.0 1665.0 1666.0 900
2019/09/03 1673.0 1675.0 1673.0 1675.0 500
2019/09/02 1678.0 1678.0 1671.0 1671.0 400
2019/08/30 1676.0 1678.0 1676.0 1678.0 600
2019/08/29 1678.0 1678.0 1672.0 1672.0 600
2019/08/28 1667.0 1694.0 1667.0 1694.0 1400
2019/08/27 1678.0 1681.0 1678.0 1681.0 300
2019/08/26 1682.0 1682.0 1666.0 1666.0 1000
2019/08/23 1687.0 1687.0 1670.0 1674.0 900
2019/08/22 1705.0 1705.0 1680.0 1680.0 700
2019/08/21 1677.0 1692.0 1677.0 1677.0 1300
2019/08/20 1692.0 1693.0 1670.0 1670.0 3100
2019/08/19 1689.0 1691.0 1686.0 1691.0 400
2019/08/16 1673.0 1689.0 1673.0 1689.0 600
2019/08/15 1685.0 1689.0 1674.0 1678.0 1700
2019/08/14 1705.0 1705.0 1690.0 1690.0 800
2019/08/13 1730.0 1730.0 1697.0 1697.0 3200
2019/08/09 1698.0 1699.0 1698.0 1699.0 700
2019/08/08 1685.0 1685.0 1685.0 1685.0 400
2019/08/07 1692.0 1699.0 1690.0 1691.0 1000
2019/08/06 1676.0 1682.0 1671.0 1682.0 800
2019/08/05 1681.0 1687.0 1678.0 1686.0 1100
2019/08/02 1685.0 1691.0 1680.0 1680.0 1300
2019/08/01 1692.0 1698.0 1692.0 1692.0 600
2019/07/31 1691.0 1695.0 1691.0 1692.0 1000
2019/07/30 1700.0 1709.0 1692.0 1692.0 1500
2019/07/29 1695.0 1700.0 1695.0 1700.0 500
2019/07/26 1695.0 1703.0 1692.0 1693.0 1200
2019/07/25 1710.0 1712.0 1698.0 1698.0 2700
2019/07/24 1699.0 1705.0 1699.0 1702.0 600
2019/07/23 1714.0 1714.0 1699.0 1699.0 2900
2019/07/22 1717.0 1717.0 1698.0 1698.0 5500
2019/07/19 1691.0 1692.0 1689.0 1692.0 2300
2019/07/18 1685.0 1691.0 1673.0 1691.0 1000
2019/07/17 1695.0 1699.0 1660.0 1685.0 4900
2019/07/16 1697.0 1698.0 1691.0 1691.0 1900
2019/07/12 1713.0 1713.0 1704.0 1704.0 200
2019/07/11 1705.0 1705.0 1701.0 1701.0 2300
2019/07/10 1699.0 1714.0 1698.0 1710.0 1700