4914: 高砂香料工業(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 47,540百万円
単元株式 100
PER/PBR/配当 18.36 / 0.6 / 40(1.7%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 2,918.0(16/01/04) / 2,240.0(16/02/24)
上場来高/安 3,415.0(15/11/12) / 140.0(64/12)
信用買/売 12,700 / 17,500 (0.73)
株式分割情報
2015/09/28 分割: 1株 -> 0.2株
1989/03/28 分割: 1株 -> 1.1株
1985/03/27 分割: 1株 -> 1.05株

株価時系列データ(日足)
2019/10/11 2553.0 2560.0 2531.0 2545.0 22000
2019/10/10 2582.0 2588.0 2532.0 2551.0 14100
2019/10/09 2528.0 2565.0 2510.0 2558.0 19400
2019/10/08 2565.0 2597.0 2553.0 2578.0 32000
2019/10/07 2543.0 2555.0 2527.0 2555.0 11800
2019/10/04 2552.0 2553.0 2534.0 2538.0 15300
2019/10/03 2587.0 2589.0 2543.0 2584.0 22600
2019/10/02 2681.0 2681.0 2621.0 2650.0 15800
2019/10/01 2636.0 2697.0 2636.0 2697.0 17500
2019/09/30 2631.0 2637.0 2596.0 2615.0 19600
2019/09/27 2714.0 2746.0 2633.0 2677.0 23300
2019/09/26 2778.0 2810.0 2719.0 2752.0 25700
2019/09/25 2712.0 2714.0 2685.0 2714.0 10400
2019/09/24 2756.0 2784.0 2724.0 2735.0 13200
2019/09/20 2761.0 2780.0 2716.0 2756.0 24400
2019/09/19 2716.0 2785.0 2716.0 2782.0 21100
2019/09/18 2718.0 2721.0 2695.0 2713.0 14800
2019/09/17 2750.0 2750.0 2691.0 2718.0 18000
2019/09/13 2733.0 2786.0 2681.0 2773.0 36300
2019/09/12 2699.0 2746.0 2699.0 2717.0 28300
2019/09/11 2666.0 2697.0 2649.0 2693.0 26900
2019/09/10 2636.0 2640.0 2603.0 2639.0 13800
2019/09/09 2621.0 2634.0 2601.0 2631.0 7800
2019/09/06 2638.0 2640.0 2614.0 2620.0 6700
2019/09/05 2543.0 2657.0 2543.0 2638.0 23900
2019/09/04 2582.0 2582.0 2526.0 2535.0 20600
2019/09/03 2506.0 2609.0 2506.0 2605.0 22100
2019/09/02 2533.0 2542.0 2500.0 2520.0 7600
2019/08/30 2495.0 2563.0 2431.0 2559.0 25800
2019/08/29 2412.0 2455.0 2401.0 2445.0 20300
2019/08/28 2401.0 2428.0 2401.0 2411.0 15500
2019/08/27 2451.0 2459.0 2405.0 2408.0 27900
2019/08/26 2450.0 2476.0 2421.0 2449.0 35000
2019/08/23 2531.0 2544.0 2518.0 2529.0 15700
2019/08/22 2610.0 2613.0 2550.0 2557.0 25400
2019/08/21 2623.0 2624.0 2600.0 2613.0 8300
2019/08/20 2650.0 2678.0 2630.0 2672.0 4900
2019/08/19 2634.0 2666.0 2634.0 2650.0 9500
2019/08/16 2636.0 2645.0 2603.0 2634.0 14800
2019/08/15 2630.0 2641.0 2595.0 2635.0 17800
2019/08/14 2644.0 2674.0 2625.0 2674.0 11800
2019/08/13 2700.0 2700.0 2585.0 2594.0 27000
2019/08/09 2762.0 2790.0 2741.0 2742.0 15000
2019/08/08 2794.0 2794.0 2748.0 2762.0 18500
2019/08/07 2750.0 2785.0 2716.0 2744.0 23000
2019/08/06 2810.0 2810.0 2741.0 2773.0 29000
2019/08/05 2867.0 2880.0 2838.0 2854.0 44400
2019/08/02 2937.0 2937.0 2873.0 2878.0 24900
2019/08/01 2961.0 2966.0 2935.0 2965.0 14300
2019/07/31 2960.0 3020.0 2960.0 3000.0 11600
2019/07/30 3005.0 3035.0 2965.0 2985.0 14900
2019/07/29 3015.0 3020.0 2987.0 2987.0 18000
2019/07/26 2970.0 3040.0 2955.0 3000.0 20200
2019/07/25 2940.0 2984.0 2929.0 2968.0 8600
2019/07/24 2951.0 2951.0 2861.0 2900.0 29200
2019/07/23 2948.0 2971.0 2942.0 2959.0 13200
2019/07/22 2922.0 2936.0 2908.0 2931.0 7800
2019/07/19 2854.0 2903.0 2854.0 2900.0 11100
2019/07/18 2921.0 2922.0 2833.0 2851.0 23100
2019/07/17 2905.0 2931.0 2880.0 2921.0 22000
2019/07/16 2950.0 2953.0 2908.0 2915.0 11900
2019/07/12 2948.0 2976.0 2948.0 2953.0 11400
2019/07/11 2953.0 2975.0 2951.0 2961.0 12500
2019/07/10 2960.0 2969.0 2947.0 2953.0 15100