5194: 相模ゴム工業(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 8,269百万円
単元株式 1,000
PER/PBR/配当 15.03 / 2.04 / 10(1.32%)
権利/配当落日 16/03/29 / 15/06/26
年初来高/安 820.0(16/02/04) / 504.0(16/01/21)
上場来高/安 2,300.0(87/02/03) / 105.0(65/06)
信用買/売 214,000 / - (-)
株式分割情報
1987/09/26 分割: 1株 -> 1.05株

株価時系列データ(日足)
2019/10/11 1470.0 1486.0 1448.0 1448.0 19400
2019/10/10 1489.0 1496.0 1470.0 1470.0 13400
2019/10/09 1512.0 1512.0 1456.0 1478.0 13500
2019/10/08 1521.0 1535.0 1509.0 1511.0 9300
2019/10/07 1526.0 1540.0 1520.0 1520.0 5500
2019/10/04 1521.0 1536.0 1520.0 1529.0 4800
2019/10/03 1541.0 1545.0 1520.0 1521.0 8900
2019/10/02 1550.0 1559.0 1533.0 1541.0 14600
2019/10/01 1533.0 1559.0 1533.0 1550.0 13900
2019/09/30 1535.0 1540.0 1517.0 1527.0 10800
2019/09/27 1539.0 1550.0 1517.0 1541.0 8800
2019/09/26 1535.0 1536.0 1512.0 1516.0 16900
2019/09/25 1554.0 1555.0 1513.0 1523.0 32600
2019/09/24 1600.0 1650.0 1533.0 1560.0 74000
2019/09/20 1617.0 1624.0 1585.0 1609.0 44200
2019/09/19 1603.0 1650.0 1603.0 1639.0 37000
2019/09/18 1589.0 1633.0 1589.0 1613.0 44800
2019/09/17 1635.0 1635.0 1605.0 1610.0 12000
2019/09/13 1636.0 1653.0 1627.0 1646.0 8400
2019/09/12 1627.0 1684.0 1627.0 1673.0 13800
2019/09/11 1606.0 1656.0 1606.0 1639.0 15400
2019/09/10 1640.0 1640.0 1605.0 1610.0 3300
2019/09/09 1631.0 1646.0 1616.0 1640.0 7400
2019/09/06 1616.0 1672.0 1612.0 1645.0 14600
2019/09/05 1585.0 1613.0 1577.0 1613.0 6900
2019/09/04 1586.0 1614.0 1571.0 1586.0 11000
2019/09/03 1600.0 1628.0 1591.0 1591.0 6100
2019/09/02 1584.0 1633.0 1584.0 1618.0 12500
2019/08/30 1567.0 1610.0 1560.0 1592.0 24200
2019/08/29 1600.0 1602.0 1562.0 1564.0 7900
2019/08/28 1586.0 1606.0 1581.0 1602.0 10200
2019/08/27 1601.0 1605.0 1591.0 1600.0 9200
2019/08/26 1593.0 1616.0 1581.0 1616.0 14700
2019/08/23 1601.0 1624.0 1581.0 1603.0 31100
2019/08/22 1603.0 1625.0 1595.0 1610.0 12700
2019/08/21 1597.0 1620.0 1590.0 1603.0 15100
2019/08/20 1595.0 1631.0 1558.0 1624.0 7500
2019/08/19 1624.0 1648.0 1590.0 1597.0 11700
2019/08/16 1550.0 1625.0 1550.0 1625.0 23600
2019/08/15 1516.0 1589.0 1504.0 1567.0 17400
2019/08/14 1501.0 1615.0 1474.0 1564.0 47200
2019/08/13 1550.0 1551.0 1501.0 1501.0 16300
2019/08/09 1606.0 1606.0 1543.0 1546.0 20200
2019/08/08 1656.0 1656.0 1521.0 1592.0 46100
2019/08/07 1679.0 1679.0 1628.0 1639.0 8800
2019/08/06 1611.0 1666.0 1600.0 1666.0 13600
2019/08/05 1670.0 1670.0 1623.0 1633.0 7100
2019/08/02 1669.0 1672.0 1643.0 1646.0 11100
2019/08/01 1685.0 1685.0 1651.0 1663.0 16700
2019/07/31 1699.0 1711.0 1681.0 1687.0 13100
2019/07/30 1741.0 1741.0 1700.0 1706.0 11000
2019/07/29 1717.0 1729.0 1689.0 1727.0 6700
2019/07/26 1704.0 1724.0 1681.0 1716.0 12700
2019/07/25 1708.0 1726.0 1700.0 1701.0 9600
2019/07/24 1757.0 1768.0 1712.0 1712.0 14500
2019/07/23 1768.0 1784.0 1745.0 1768.0 26200
2019/07/22 1770.0 1794.0 1756.0 1770.0 19000
2019/07/19 1725.0 1770.0 1725.0 1770.0 13800
2019/07/18 1754.0 1756.0 1713.0 1747.0 15200
2019/07/17 1753.0 1795.0 1725.0 1758.0 32600
2019/07/16 1807.0 1809.0 1712.0 1766.0 55600
2019/07/12 1809.0 1824.0 1788.0 1807.0 13700
2019/07/11 1769.0 1824.0 1769.0 1809.0 21400
2019/07/10 1789.0 1789.0 1755.0 1783.0 11200