5707: 東邦亜鉛(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 36,953百万円
単元株式 1,000
PER/PBR/配当 13.47 / 0.57 / 7(2.57%)
権利/配当落日 16/03/29 / -
年初来高/安 336.0(16/03/07) / 214.0(16/01/21)
上場来高/安 1,314.0(06/02/06) / 25.0(71/03)
信用買/売 2,461,000 / 1,518,000 (1.62)
株価時系列データ(日足)
2019/10/11 2028.0 2067.0 2025.0 2056.0 269400
2019/10/10 1965.0 1995.0 1954.0 1993.0 118800
2019/10/09 1937.0 1985.0 1937.0 1977.0 114000
2019/10/08 1949.0 2005.0 1949.0 1977.0 181800
2019/10/07 1982.0 1985.0 1922.0 1926.0 104500
2019/10/04 1961.0 1979.0 1940.0 1973.0 166700
2019/10/03 1981.0 1999.0 1969.0 1985.0 158500
2019/10/02 2003.0 2035.0 1995.0 2028.0 93500
2019/10/01 1996.0 2050.0 1990.0 2040.0 187000
2019/09/30 2010.0 2035.0 1989.0 1999.0 242700
2019/09/27 2021.0 2044.0 1999.0 2011.0 174000
2019/09/26 2055.0 2100.0 2039.0 2044.0 200800
2019/09/25 1992.0 2019.0 1968.0 2013.0 148700
2019/09/24 2011.0 2051.0 1994.0 2020.0 130700
2019/09/20 2006.0 2055.0 2000.0 2031.0 165500
2019/09/19 2015.0 2060.0 2008.0 2019.0 160900
2019/09/18 2024.0 2028.0 1984.0 2015.0 197200
2019/09/17 2059.0 2090.0 2040.0 2056.0 136600
2019/09/13 2096.0 2096.0 2040.0 2063.0 182000
2019/09/12 2132.0 2132.0 2062.0 2072.0 186700
2019/09/11 2080.0 2129.0 2065.0 2098.0 193200
2019/09/10 2010.0 2040.0 2010.0 2035.0 148700
2019/09/09 1939.0 1990.0 1933.0 1978.0 176400
2019/09/06 1982.0 1999.0 1946.0 1976.0 300000
2019/09/05 1845.0 1992.0 1845.0 1969.0 514800
2019/09/04 1841.0 1849.0 1813.0 1815.0 181600
2019/09/03 1838.0 1877.0 1838.0 1852.0 128200
2019/09/02 1830.0 1864.0 1823.0 1842.0 112300
2019/08/30 1783.0 1856.0 1780.0 1850.0 150100
2019/08/29 1762.0 1795.0 1751.0 1765.0 121000
2019/08/28 1794.0 1821.0 1771.0 1772.0 159000
2019/08/27 1817.0 1829.0 1777.0 1779.0 201700
2019/08/26 1791.0 1823.0 1765.0 1797.0 178100
2019/08/23 1815.0 1895.0 1815.0 1849.0 227100
2019/08/22 1820.0 1856.0 1820.0 1832.0 161200
2019/08/21 1825.0 1848.0 1816.0 1829.0 139200
2019/08/20 1794.0 1852.0 1778.0 1851.0 153800
2019/08/19 1857.0 1869.0 1819.0 1819.0 128500
2019/08/16 1791.0 1876.0 1755.0 1855.0 325300
2019/08/15 1733.0 1809.0 1717.0 1800.0 350100
2019/08/14 1747.0 1815.0 1701.0 1803.0 473400
2019/08/13 1600.0 1735.0 1600.0 1724.0 913500
2019/08/09 2129.0 2144.0 2077.0 2100.0 227000
2019/08/08 2088.0 2101.0 2054.0 2080.0 154600
2019/08/07 2106.0 2139.0 2090.0 2106.0 110400
2019/08/06 2030.0 2140.0 2030.0 2137.0 185800
2019/08/05 2180.0 2192.0 2082.0 2123.0 255500
2019/08/02 2261.0 2276.0 2182.0 2213.0 260100
2019/08/01 2311.0 2343.0 2275.0 2315.0 148100
2019/07/31 2400.0 2402.0 2338.0 2357.0 220200
2019/07/30 2406.0 2448.0 2402.0 2412.0 136400
2019/07/29 2450.0 2450.0 2401.0 2409.0 137500
2019/07/26 2485.0 2492.0 2445.0 2470.0 111400
2019/07/25 2510.0 2528.0 2486.0 2515.0 87300
2019/07/24 2551.0 2566.0 2516.0 2519.0 79500
2019/07/23 2511.0 2553.0 2487.0 2535.0 82000
2019/07/22 2536.0 2578.0 2507.0 2520.0 97700
2019/07/19 2441.0 2535.0 2441.0 2523.0 134800
2019/07/18 2440.0 2473.0 2424.0 2430.0 130700
2019/07/17 2473.0 2512.0 2455.0 2476.0 66300
2019/07/16 2470.0 2493.0 2458.0 2472.0 122900
2019/07/12 2498.0 2498.0 2438.0 2438.0 105400
2019/07/11 2459.0 2499.0 2443.0 2481.0 74300
2019/07/10 2480.0 2488.0 2444.0 2453.0 161400