5302: 日本カーボン(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 27,215百万円
単元株式 1,000
PER/PBR/配当 24.19 / 0.81 / 5(2.17%)
権利/配当落日 16/06/28 / 16/03/30
年初来高/安 307.0(16/01/04) / 159.0(16/02/12)
上場来高/安 3,450.0(91/12/17) / 28.0(50/05)
信用買/売 3,294,000 / 1,627,000 (2.02)
株式分割情報
1984/12/26 分割: 1株 -> 1.1株
1983/06/27 分割: 1株 -> 1.15株
株価時系列データ(日足)
2019/10/11 3880.0 3900.0 3840.0 3895.0 103400
2019/10/10 3900.0 3900.0 3800.0 3860.0 168600
2019/10/09 3875.0 3925.0 3840.0 3855.0 141700
2019/10/08 3820.0 4015.0 3820.0 3935.0 436400
2019/10/07 3835.0 3880.0 3780.0 3800.0 201700
2019/10/04 3800.0 3805.0 3755.0 3800.0 85700
2019/10/03 3750.0 3785.0 3725.0 3770.0 168000
2019/10/02 3805.0 3840.0 3790.0 3810.0 170600
2019/10/01 3835.0 3885.0 3820.0 3875.0 131800
2019/09/30 3840.0 3890.0 3810.0 3815.0 109100
2019/09/27 3870.0 3875.0 3815.0 3860.0 110400
2019/09/26 3830.0 3920.0 3825.0 3855.0 209200
2019/09/25 3770.0 3815.0 3735.0 3780.0 119000
2019/09/24 3770.0 3860.0 3760.0 3835.0 142600
2019/09/20 3810.0 3820.0 3745.0 3775.0 158700
2019/09/19 3835.0 3870.0 3805.0 3805.0 140800
2019/09/18 3930.0 3935.0 3825.0 3825.0 207500
2019/09/17 3940.0 3955.0 3895.0 3955.0 160300
2019/09/13 3920.0 3950.0 3895.0 3950.0 127600
2019/09/12 3985.0 3995.0 3910.0 3920.0 183300
2019/09/11 3940.0 3975.0 3925.0 3935.0 204900
2019/09/10 3840.0 3925.0 3835.0 3870.0 200500
2019/09/09 3810.0 3830.0 3775.0 3820.0 112100
2019/09/06 3750.0 3805.0 3750.0 3765.0 172800
2019/09/05 3635.0 3730.0 3635.0 3720.0 173000
2019/09/04 3585.0 3605.0 3555.0 3605.0 134300
2019/09/03 3560.0 3635.0 3560.0 3620.0 74500
2019/09/02 3570.0 3580.0 3505.0 3565.0 117500
2019/08/30 3530.0 3600.0 3530.0 3595.0 147200
2019/08/29 3535.0 3565.0 3495.0 3510.0 141900
2019/08/28 3500.0 3530.0 3470.0 3525.0 114200
2019/08/27 3495.0 3520.0 3475.0 3480.0 107900
2019/08/26 3455.0 3485.0 3445.0 3445.0 171400
2019/08/23 3570.0 3585.0 3550.0 3555.0 87500
2019/08/22 3540.0 3595.0 3540.0 3550.0 117100
2019/08/21 3515.0 3550.0 3500.0 3500.0 92600
2019/08/20 3540.0 3560.0 3520.0 3550.0 100900
2019/08/19 3560.0 3575.0 3515.0 3530.0 164000
2019/08/16 3530.0 3530.0 3475.0 3495.0 228900
2019/08/15 3540.0 3560.0 3465.0 3550.0 251700
2019/08/14 3770.0 3795.0 3635.0 3650.0 256900
2019/08/13 3770.0 3815.0 3640.0 3720.0 345300
2019/08/09 3960.0 3970.0 3845.0 3935.0 218800
2019/08/08 3880.0 3945.0 3805.0 3925.0 250700
2019/08/07 3825.0 3920.0 3770.0 3885.0 344400
2019/08/06 3600.0 3800.0 3600.0 3775.0 252100
2019/08/05 3960.0 3970.0 3765.0 3830.0 262300
2019/08/02 4080.0 4080.0 3980.0 4000.0 252900
2019/08/01 4190.0 4210.0 4110.0 4170.0 125400
2019/07/31 4225.0 4280.0 4205.0 4220.0 150500
2019/07/30 4290.0 4340.0 4260.0 4270.0 165100
2019/07/29 4280.0 4290.0 4230.0 4275.0 88800
2019/07/26 4270.0 4295.0 4215.0 4260.0 97000
2019/07/25 4225.0 4295.0 4220.0 4270.0 199800
2019/07/24 4195.0 4240.0 4190.0 4205.0 143500
2019/07/23 4080.0 4185.0 4075.0 4185.0 98000
2019/07/22 4105.0 4165.0 4105.0 4110.0 66800
2019/07/19 4075.0 4150.0 4075.0 4115.0 89200
2019/07/18 4115.0 4130.0 4065.0 4070.0 118700
2019/07/17 4130.0 4170.0 4115.0 4155.0 73500
2019/07/16 4165.0 4200.0 4135.0 4150.0 114800
2019/07/12 4180.0 4190.0 4130.0 4140.0 83600
2019/07/11 4100.0 4175.0 4085.0 4165.0 65600
2019/07/10 4135.0 4135.0 4100.0 4110.0 108100