6157: 日進工具(JQスタンダード)

6157: 日進工具(JQスタンダード)
Update: 17,03,06
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 11,541百万円
単元株式 100
PER/PBR/配当 11.86 / 1.36 / 40(2.17%)
権利/配当落日 16/03/29 / -
年初来高/安 2,448.0(16/02/02) / 1,842.0(16/03/30)
上場来高/安 12,300.0(05/02/15) / 1,170.0(14/10/10)
信用買/売 29,700 / - (-)
株式分割情報
2014/09/26 分割: 1株 -> 2株
2012/09/26 分割: 1株 -> 2株
2005/03/28 分割: 1株 -> 2株

株価時系列データ(日足)
2017/03/06 1725.0 1742.0 1702.0 1716.0 29200
2017/03/03 1775.0 1775.0 1732.0 1748.0 29200
2017/03/02 1819.0 1829.0 1783.0 1798.0 41500
2017/03/01 1780.0 1821.0 1773.0 1803.0 42900
2017/02/28 1725.0 1747.0 1725.0 1734.0 17200
2017/02/27 1697.0 1738.0 1685.0 1725.0 18600
2017/02/24 1673.0 1687.0 1673.0 1680.0 8700
2017/02/23 1667.0 1680.0 1661.0 1672.0 6000
2017/02/22 1681.0 1685.0 1660.0 1682.0 7000
2017/02/21 1695.0 1695.0 1650.0 1657.0 10000
2017/02/20 1700.0 1700.0 1682.0 1685.0 6200
2017/02/17 1675.0 1690.0 1641.0 1681.0 12800
2017/02/16 1669.0 1682.0 1661.0 1675.0 10900
2017/02/15 1650.0 1668.0 1631.0 1645.0 16700
2017/02/14 1640.0 1669.0 1639.0 1650.0 19800
2017/02/13 1630.0 1640.0 1620.0 1640.0 13200
2017/02/10 1600.0 1620.0 1599.0 1605.0 9100
2017/02/09 1560.0 1605.0 1560.0 1585.0 15500
2017/02/08 1550.0 1600.0 1534.0 1560.0 22600
2017/02/07 1625.0 1632.0 1556.0 1566.0 19800
2017/02/06 1604.0 1625.0 1602.0 1604.0 11900
2017/02/03 1640.0 1650.0 1600.0 1600.0 14500
2017/02/02 1643.0 1679.0 1631.0 1631.0 21300
2017/02/01 1690.0 1690.0 1633.0 1643.0 41100
2017/01/31 1770.0 1770.0 1721.0 1721.0 10900
2017/01/30 1738.0 1741.0 1725.0 1735.0 10200
2017/01/27 1775.0 1775.0 1714.0 1715.0 21100
2017/01/26 1690.0 1748.0 1690.0 1726.0 25900
2017/01/25 1657.0 1676.0 1643.0 1665.0 18500
2017/01/24 1630.0 1640.0 1610.0 1621.0 13400
2017/01/23 1602.0 1637.0 1602.0 1632.0 9500
2017/01/20 1580.0 1612.0 1580.0 1600.0 6700
2017/01/19 1584.0 1584.0 1561.0 1573.0 13000
2017/01/18 1589.0 1589.0 1460.0 1561.0 16300
2017/01/17 1602.0 1604.0 1580.0 1595.0 8700
2017/01/16 1620.0 1634.0 1612.0 1612.0 5500
2017/01/13 1620.0 1636.0 1600.0 1614.0 19800
2017/01/12 1615.0 1641.0 1615.0 1635.0 9500
2017/01/11 1670.0 1670.0 1604.0 1611.0 22500
2017/01/10 1604.0 1679.0 1604.0 1639.0 26700
2017/01/06 1573.0 1588.0 1555.0 1582.0 13300
2017/01/05 1559.0 1578.0 1549.0 1568.0 10300
2017/01/04 1580.0 1580.0 1531.0 1559.0 21200
2017/12/30 1480.0 1510.0 1475.0 1504.0 9000
2016/12/30 1480.0 1510.0 1475.0 1504.0 9000
2016/12/29 1487.0 1495.0 1478.0 1482.0 9100
2016/12/28 1443.0 1484.0 1443.0 1479.0 9500
2016/12/27 3050.0 3050.0 2962.0 2975.0 17700
2016/12/26 2985.0 3045.0 2975.0 3045.0 10600
2016/12/22 2995.0 3000.0 2971.0 2985.0 8700
2016/12/21 2973.0 2986.0 2961.0 2971.0 8400
2016/12/20 2948.0 2980.0 2898.0 2950.0 8300
2016/12/19 2902.0 2919.0 2866.0 2898.0 7800
2016/12/16 2886.0 2930.0 2862.0 2899.0 13000
2016/12/15 2814.0 2853.0 2814.0 2845.0 9300
2016/12/14 2791.0 2848.0 2758.0 2800.0 17600
2016/12/13 2996.0 3000.0 2785.0 2800.0 49000
2016/12/12 2980.0 2999.0 2900.0 2981.0 60100
2016/12/09 2619.0 2638.0 2580.0 2580.0 5700
2016/12/08 2590.0 2601.0 2564.0 2601.0 7100
2016/12/07 2558.0 2599.0 2500.0 2590.0 6500
2016/12/06 2560.0 2600.0 2550.0 2550.0 6800
2016/12/05 2540.0 2553.0 2536.0 2550.0 3700
2016/12/02 2537.0 2560.0 2520.0 2555.0 8100