5942: 日本フイルコン(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 9,244百万円
単元株式 100
PER/PBR/配当 5.95 / 0.55 / 11(2.64%)
権利/配当落日 16/05/27 / 16/02/25
年初来高/安 513.0(16/01/04) / 401.0(16/02/12)
上場来高/安 2,585.0(06/04/10) / 85.0(65/06)
信用買/売 45,900 / - (-)
株式分割情報
1988/05/27 分割: 1株 -> 1.05株
株価時系列データ(日足)
2019/10/11 502.0 503.0 498.0 501.0 33200
2019/10/10 502.0 503.0 499.0 501.0 23100
2019/10/09 499.0 501.0 497.0 499.0 19300
2019/10/08 502.0 505.0 498.0 499.0 17600
2019/10/07 501.0 502.0 499.0 499.0 11800
2019/10/04 503.0 506.0 497.0 500.0 34300
2019/10/03 495.0 503.0 493.0 503.0 27000
2019/10/02 494.0 505.0 492.0 500.0 50700
2019/10/01 503.0 508.0 499.0 502.0 21000
2019/09/30 507.0 509.0 502.0 502.0 15800
2019/09/27 515.0 517.0 507.0 507.0 21700
2019/09/26 518.0 522.0 513.0 515.0 31200
2019/09/25 508.0 515.0 505.0 510.0 25100
2019/09/24 509.0 513.0 506.0 510.0 24600
2019/09/20 507.0 507.0 501.0 506.0 22600
2019/09/19 505.0 505.0 500.0 504.0 23100
2019/09/18 506.0 506.0 497.0 499.0 14400
2019/09/17 500.0 506.0 500.0 506.0 16000
2019/09/13 504.0 504.0 495.0 501.0 40400
2019/09/12 499.0 501.0 495.0 498.0 19700
2019/09/11 490.0 497.0 485.0 497.0 15300
2019/09/10 481.0 490.0 481.0 490.0 10500
2019/09/09 480.0 484.0 479.0 484.0 6100
2019/09/06 480.0 482.0 477.0 480.0 5800
2019/09/05 480.0 483.0 476.0 478.0 11300
2019/09/04 477.0 481.0 475.0 475.0 4700
2019/09/03 475.0 481.0 475.0 477.0 16600
2019/09/02 480.0 480.0 475.0 475.0 4700
2019/08/30 476.0 480.0 474.0 480.0 10700
2019/08/29 470.0 475.0 470.0 473.0 4000
2019/08/28 468.0 472.0 467.0 470.0 5400
2019/08/27 473.0 475.0 469.0 469.0 6100
2019/08/26 468.0 469.0 466.0 466.0 11200
2019/08/23 472.0 477.0 471.0 473.0 11400
2019/08/22 488.0 489.0 474.0 478.0 17200
2019/08/21 483.0 487.0 483.0 484.0 3500
2019/08/20 482.0 487.0 482.0 486.0 4000
2019/08/19 485.0 487.0 483.0 484.0 6100
2019/08/16 483.0 487.0 483.0 484.0 6300
2019/08/15 482.0 483.0 478.0 480.0 8300
2019/08/14 474.0 482.0 474.0 482.0 8200
2019/08/13 470.0 475.0 470.0 470.0 10400
2019/08/09 477.0 479.0 473.0 474.0 6700
2019/08/08 475.0 477.0 471.0 472.0 4900
2019/08/07 474.0 477.0 471.0 471.0 7600
2019/08/06 465.0 468.0 463.0 467.0 12600
2019/08/05 477.0 480.0 470.0 470.0 15000
2019/08/02 483.0 483.0 475.0 476.0 13700
2019/08/01 489.0 489.0 485.0 487.0 4800
2019/07/31 488.0 489.0 486.0 486.0 3700
2019/07/30 486.0 490.0 486.0 490.0 7000
2019/07/29 477.0 481.0 477.0 481.0 2500
2019/07/26 482.0 487.0 478.0 480.0 9100
2019/07/25 481.0 485.0 481.0 481.0 7200
2019/07/24 485.0 485.0 482.0 485.0 6200
2019/07/23 476.0 482.0 476.0 482.0 5600
2019/07/22 476.0 476.0 470.0 476.0 11400
2019/07/19 471.0 482.0 471.0 479.0 9800
2019/07/18 482.0 483.0 471.0 471.0 18400
2019/07/17 483.0 486.0 480.0 480.0 13400
2019/07/16 482.0 485.0 482.0 484.0 3600
2019/07/12 485.0 488.0 481.0 481.0 8500
2019/07/11 487.0 487.0 483.0 486.0 6600
2019/07/10 492.0 495.0 479.0 479.0 31400