5410: 合同製鉄(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 31,719百万円
単元株式 1,000
PER/PBR/配当 10.22 / 0.37 / 4(2.16%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 241.0(16/01/04) / 179.0(16/02/12)
上場来高/安 2,670.0(91/04/11) / 25.0(68/05)
信用買/売 3,187,000 / 114,000 (27.96)
株式分割情報
1990/09/25 分割: 1株 -> 1.13株
1989/03/28 分割: 1株 -> 1.12株

株価時系列データ(日足)
2019/10/11 2202.0 2233.0 2166.0 2229.0 103600
2019/10/10 2184.0 2200.0 2161.0 2182.0 117100
2019/10/09 2115.0 2179.0 2110.0 2172.0 114800
2019/10/08 2099.0 2130.0 2093.0 2123.0 78600
2019/10/07 2099.0 2103.0 2063.0 2076.0 46000
2019/10/04 2072.0 2085.0 2056.0 2076.0 67400
2019/10/03 2095.0 2098.0 2067.0 2079.0 68100
2019/10/02 2110.0 2136.0 2097.0 2133.0 51300
2019/10/01 2106.0 2156.0 2106.0 2129.0 71700
2019/09/30 2170.0 2176.0 2105.0 2118.0 114300
2019/09/27 2219.0 2226.0 2159.0 2199.0 108700
2019/09/26 2286.0 2308.0 2242.0 2251.0 175600
2019/09/25 2247.0 2283.0 2221.0 2281.0 120000
2019/09/24 2263.0 2315.0 2236.0 2277.0 115600
2019/09/20 2253.0 2255.0 2215.0 2243.0 84300
2019/09/19 2250.0 2279.0 2236.0 2237.0 78200
2019/09/18 2299.0 2325.0 2227.0 2241.0 140100
2019/09/17 2248.0 2296.0 2232.0 2287.0 159300
2019/09/13 2247.0 2259.0 2216.0 2256.0 92600
2019/09/12 2201.0 2250.0 2201.0 2226.0 126800
2019/09/11 2195.0 2205.0 2172.0 2180.0 89900
2019/09/10 2150.0 2191.0 2150.0 2178.0 108800
2019/09/09 2101.0 2138.0 2101.0 2137.0 47700
2019/09/06 2134.0 2145.0 2100.0 2101.0 50900
2019/09/05 2089.0 2136.0 2089.0 2133.0 104000
2019/09/04 2061.0 2084.0 2053.0 2079.0 42400
2019/09/03 2071.0 2080.0 2054.0 2061.0 38500
2019/09/02 2045.0 2092.0 2032.0 2071.0 86500
2019/08/30 2012.0 2059.0 2012.0 2058.0 97000
2019/08/29 1998.0 2009.0 1981.0 1995.0 78300
2019/08/28 1975.0 1989.0 1967.0 1988.0 45700
2019/08/27 1969.0 1978.0 1959.0 1976.0 42100
2019/08/26 1958.0 1964.0 1941.0 1948.0 64500
2019/08/23 1963.0 1988.0 1959.0 1984.0 58300
2019/08/22 1996.0 1998.0 1956.0 1962.0 86300
2019/08/21 1996.0 2011.0 1985.0 1999.0 67800
2019/08/20 2004.0 2020.0 1996.0 2019.0 63000
2019/08/19 2000.0 2016.0 1979.0 1987.0 61900
2019/08/16 1966.0 1978.0 1950.0 1978.0 41200
2019/08/15 1932.0 1970.0 1927.0 1966.0 49300
2019/08/14 1955.0 1988.0 1953.0 1983.0 116400
2019/08/13 1922.0 1944.0 1910.0 1944.0 72000
2019/08/09 1948.0 1948.0 1920.0 1945.0 67700
2019/08/08 1946.0 1947.0 1922.0 1929.0 108300
2019/08/07 1981.0 1981.0 1931.0 1938.0 103800
2019/08/06 1920.0 2040.0 1910.0 1973.0 256800
2019/08/05 2002.0 2002.0 1952.0 1960.0 102100
2019/08/02 2055.0 2055.0 2002.0 2006.0 158900
2019/08/01 2047.0 2086.0 2044.0 2078.0 89800
2019/07/31 2032.0 2063.0 2021.0 2053.0 87300
2019/07/30 2022.0 2049.0 2020.0 2025.0 51500
2019/07/29 2024.0 2035.0 2011.0 2025.0 30900
2019/07/26 2041.0 2041.0 2016.0 2032.0 84800
2019/07/25 2057.0 2057.0 2032.0 2043.0 47400
2019/07/24 2096.0 2097.0 2043.0 2048.0 75100
2019/07/23 2073.0 2093.0 2059.0 2085.0 41800
2019/07/22 2080.0 2089.0 2058.0 2071.0 32700
2019/07/19 2043.0 2078.0 2027.0 2069.0 50300
2019/07/18 2083.0 2083.0 2031.0 2031.0 80900
2019/07/17 2091.0 2097.0 2073.0 2089.0 50100
2019/07/16 2129.0 2129.0 2093.0 2096.0 48600
2019/07/12 2149.0 2158.0 2110.0 2113.0 48700
2019/07/11 2108.0 2139.0 2095.0 2130.0 80800
2019/07/10 2096.0 2097.0 2074.0 2089.0 45600