5985: サンコール(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 16,654百万円
単元株式 100
PER/PBR/配当 7.24 / 0.46 / 18(3.68%)
権利/配当落日 16/03/29 / 15/12/10
年初来高/安 590.0(16/01/04) / 427.0(16/02/12)
上場来高/安 1,670.0(90/07/10) / 140.0(64/10)
信用買/売 39,200 / 8,700 (4.51)
株式分割情報
1994/03/28 分割: 1株 -> 1.05株
1992/03/26 分割: 1株 -> 1.1株
1991/03/26 分割: 1株 -> 1.1株
1984/03/28 分割: 1株 -> 1.05株
1983/03/28 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 456.0 456.0 452.0 453.0 14600
2019/10/10 452.0 456.0 450.0 456.0 17900
2019/10/09 450.0 457.0 447.0 457.0 12200
2019/10/08 453.0 455.0 451.0 452.0 12600
2019/10/07 451.0 453.0 447.0 453.0 18500
2019/10/04 448.0 451.0 446.0 451.0 20600
2019/10/03 452.0 453.0 446.0 451.0 24600
2019/10/02 458.0 462.0 456.0 460.0 28000
2019/10/01 461.0 462.0 460.0 460.0 17700
2019/09/30 465.0 465.0 458.0 460.0 17500
2019/09/27 472.0 472.0 456.0 465.0 28600
2019/09/26 467.0 476.0 466.0 475.0 45400
2019/09/25 460.0 466.0 458.0 465.0 22400
2019/09/24 465.0 465.0 459.0 462.0 36200
2019/09/20 466.0 466.0 461.0 465.0 19300
2019/09/19 472.0 474.0 460.0 463.0 54600
2019/09/18 475.0 476.0 470.0 471.0 35600
2019/09/17 475.0 476.0 470.0 475.0 30700
2019/09/13 479.0 483.0 468.0 474.0 71000
2019/09/12 481.0 488.0 481.0 487.0 35800
2019/09/11 469.0 481.0 469.0 481.0 27500
2019/09/10 468.0 470.0 466.0 468.0 19500
2019/09/09 467.0 469.0 465.0 468.0 18300
2019/09/06 462.0 466.0 457.0 464.0 21500
2019/09/05 452.0 462.0 450.0 461.0 34000
2019/09/04 453.0 453.0 449.0 451.0 17300
2019/09/03 449.0 454.0 446.0 453.0 22900
2019/09/02 447.0 452.0 446.0 451.0 20900
2019/08/30 438.0 449.0 438.0 447.0 19300
2019/08/29 438.0 438.0 434.0 434.0 8100
2019/08/28 437.0 439.0 435.0 437.0 8700
2019/08/27 443.0 443.0 433.0 433.0 26400
2019/08/26 442.0 446.0 436.0 437.0 31700
2019/08/23 456.0 457.0 445.0 449.0 25900
2019/08/22 454.0 456.0 451.0 453.0 21500
2019/08/21 450.0 456.0 449.0 453.0 9000
2019/08/20 447.0 453.0 447.0 452.0 12800
2019/08/19 453.0 453.0 445.0 447.0 14600
2019/08/16 449.0 452.0 443.0 447.0 11800
2019/08/15 443.0 452.0 443.0 449.0 16600
2019/08/14 460.0 460.0 451.0 456.0 18700
2019/08/13 455.0 456.0 448.0 453.0 20600
2019/08/09 481.0 481.0 460.0 462.0 38800
2019/08/08 466.0 493.0 446.0 481.0 99500
2019/08/07 478.0 478.0 465.0 470.0 39200
2019/08/06 457.0 483.0 456.0 477.0 29100
2019/08/05 493.0 494.0 476.0 478.0 39700
2019/08/02 507.0 507.0 491.0 493.0 31500
2019/08/01 506.0 510.0 506.0 509.0 14600
2019/07/31 517.0 517.0 506.0 506.0 10000
2019/07/30 512.0 516.0 511.0 515.0 10400
2019/07/29 518.0 518.0 509.0 510.0 7900
2019/07/26 521.0 521.0 510.0 515.0 7200
2019/07/25 514.0 522.0 512.0 522.0 17300
2019/07/24 507.0 514.0 506.0 514.0 14100
2019/07/23 499.0 505.0 499.0 503.0 16900
2019/07/22 503.0 506.0 496.0 498.0 22000
2019/07/19 499.0 505.0 498.0 500.0 15600
2019/07/18 514.0 514.0 495.0 495.0 31500
2019/07/17 514.0 515.0 507.0 511.0 14300
2019/07/16 519.0 519.0 507.0 514.0 24400
2019/07/12 529.0 530.0 519.0 520.0 15300
2019/07/11 521.0 531.0 519.0 531.0 22300
2019/07/10 517.0 526.0 511.0 518.0 33600