5471: 大同特殊鋼(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 162,498百万円 単元株式 1,000 PER/PBR/配当 14.9 / 0.63 / 6.5(1.74%) 権利/配当落日 16/03/29 / 15/12/03 年初来高/安 502.0(16/01/29) / 376.0(16/03/31) 上場来高/安 1,680.0(89/03/28) / 22.0(54/11) 信用買/売 1,134,000 / 513,000 (2.21) 株式分割情報 1988/03/28 分割: 1株 -> 1.02株 株価時系列データ(日足) 2019/10/11 4520.0 4525.0 4450.0 4520.0 103800 2019/10/10 4470.0 4505.0 4405.0 4485.0 164500 2019/10/09 4400.0 4530.0 4295.0 4470.0 411400 2019/10/08 4350.0 4405.0 4330.0 4330.0 105100 2019/10/07 4250.0 4345.0 4245.0 4330.0 108400 2019/10/04 4210.0 4255.0 4200.0 4240.0 81700 2019/10/03 4255.0 4290.0 4185.0 4265.0 173600 2019/10/02 4270.0 4460.0 4250.0 4390.0 242800 2019/10/01 4220.0 4295.0 4210.0 4295.0 67000 2019/09/30 4275.0 4310.0 4225.0 4235.0 84300 2019/09/27 4245.0 4260.0 4165.0 4260.0 128100 2019/09/26 4330.0 4345.0 4275.0 4295.0 102800 2019/09/25 4225.0 4285.0 4185.0 4250.0 103900 2019/09/24 4235.0 4295.0 4210.0 4275.0 87300 2019/09/20 4270.0 4270.0 4195.0 4225.0 98300 2019/09/19 4205.0 4275.0 4190.0 4225.0 131800 2019/09/18 4325.0 4325.0 4225.0 4230.0 165400 2019/09/17 4410.0 4420.0 4345.0 4385.0 108900 2019/09/13 4310.0 4430.0 4265.0 4415.0 217300 2019/09/12 4330.0 4345.0 4270.0 4270.0 114600 2019/09/11 4300.0 4325.0 4245.0 4255.0 140300 2019/09/10 4185.0 4305.0 4175.0 4295.0 166400 2019/09/09 4080.0 4130.0 4055.0 4125.0 62700 2019/09/06 4100.0 4110.0 4065.0 4085.0 76200 2019/09/05 3980.0 4085.0 3980.0 4065.0 107700 2019/09/04 4000.0 4005.0 3960.0 3975.0 75800 2019/09/03 3970.0 4055.0 3960.0 4045.0 89700 2019/09/02 3950.0 4010.0 3945.0 3960.0 78500 2019/08/30 3910.0 4020.0 3910.0 3985.0 185900 2019/08/29 3895.0 3900.0 3815.0 3850.0 124000 2019/08/28 3850.0 3860.0 3795.0 3835.0 122800 2019/08/27 3820.0 3895.0 3820.0 3850.0 166600 2019/08/26 3790.0 3850.0 3760.0 3790.0 196600 2019/08/23 3830.0 3925.0 3825.0 3905.0 257500 2019/08/22 3785.0 3790.0 3745.0 3770.0 92100 2019/08/21 3800.0 3835.0 3750.0 3765.0 103600 2019/08/20 3825.0 3825.0 3770.0 3815.0 134200 2019/08/19 3790.0 3820.0 3755.0 3795.0 115200 2019/08/16 3730.0 3800.0 3710.0 3790.0 108000 2019/08/15 3660.0 3775.0 3655.0 3765.0 71600 2019/08/14 3740.0 3795.0 3740.0 3765.0 104300 2019/08/13 3730.0 3745.0 3685.0 3725.0 110400 2019/08/09 3865.0 3870.0 3820.0 3855.0 73500 2019/08/08 3805.0 3820.0 3735.0 3815.0 108900 2019/08/07 3860.0 3905.0 3835.0 3835.0 107200 2019/08/06 3700.0 3915.0 3655.0 3900.0 203600 2019/08/05 3850.0 3850.0 3720.0 3770.0 143200 2019/08/02 4050.0 4060.0 3870.0 3900.0 249700 2019/08/01 4125.0 4165.0 4100.0 4155.0 147400 2019/07/31 4190.0 4275.0 4135.0 4160.0 269900 2019/07/30 4045.0 4260.0 4045.0 4235.0 456700 2019/07/29 3925.0 4000.0 3810.0 3980.0 323000 2019/07/26 3950.0 3955.0 3835.0 3880.0 221300 2019/07/25 4010.0 4010.0 3950.0 3960.0 66200 2019/07/24 4020.0 4045.0 3995.0 4010.0 128900 2019/07/23 3990.0 4115.0 3975.0 4020.0 159200 2019/07/22 3980.0 4005.0 3930.0 3970.0 149400 2019/07/19 3895.0 3990.0 3860.0 3950.0 112600 2019/07/18 3955.0 3955.0 3835.0 3860.0 162100 2019/07/17 3955.0 4005.0 3930.0 3970.0 155800 2019/07/16 3965.0 4010.0 3945.0 3980.0 82900 2019/07/12 3985.0 3985.0 3930.0 3950.0 128600 2019/07/11 4000.0 4005.0 3975.0 3995.0 86300 2019/07/10 4010.0 4020.0 3965.0 3990.0 91900