6222: 島精機製作所(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 65,807百万円 単元株式 100 PER/PBR/配当 16.88 / 0.63 / 32.5(1.81%) 権利/配当落日 16/03/29 / 15/12/04 年初来高/安 1,989.0(16/02/01) / 1,605.0(16/02/12) 上場来高/安 6,710.0(07/10/15) / 1,012.0(12/09/06) 信用買/売 56,100 / 99,700 (0.56) 株価時系列データ(日足) 2019/10/11 2536.0 2568.0 2520.0 2561.0 190800 2019/10/10 2515.0 2524.0 2459.0 2523.0 146600 2019/10/09 2524.0 2526.0 2496.0 2505.0 206200 2019/10/08 2512.0 2568.0 2504.0 2545.0 183600 2019/10/07 2510.0 2538.0 2482.0 2495.0 116800 2019/10/04 2480.0 2517.0 2466.0 2508.0 127400 2019/10/03 2488.0 2498.0 2460.0 2491.0 153700 2019/10/02 2531.0 2551.0 2505.0 2538.0 132100 2019/10/01 2493.0 2573.0 2493.0 2556.0 205200 2019/09/30 2450.0 2486.0 2441.0 2477.0 189000 2019/09/27 2491.0 2494.0 2446.0 2485.0 303600 2019/09/26 2524.0 2567.0 2490.0 2499.0 336500 2019/09/25 2487.0 2511.0 2440.0 2491.0 323800 2019/09/24 2531.0 2564.0 2496.0 2526.0 303100 2019/09/20 2530.0 2560.0 2493.0 2542.0 614800 2019/09/19 2565.0 2596.0 2535.0 2538.0 222400 2019/09/18 2574.0 2575.0 2523.0 2546.0 181100 2019/09/17 2588.0 2594.0 2540.0 2548.0 403700 2019/09/13 2684.0 2685.0 2584.0 2603.0 486300 2019/09/12 2718.0 2747.0 2685.0 2693.0 371800 2019/09/11 2602.0 2691.0 2602.0 2668.0 737100 2019/09/10 2549.0 2607.0 2532.0 2555.0 368500 2019/09/09 2514.0 2531.0 2483.0 2522.0 214800 2019/09/06 2542.0 2563.0 2483.0 2506.0 158600 2019/09/05 2477.0 2536.0 2477.0 2527.0 198800 2019/09/04 2467.0 2476.0 2425.0 2461.0 138400 2019/09/03 2470.0 2511.0 2469.0 2486.0 106100 2019/09/02 2528.0 2528.0 2469.0 2495.0 174600 2019/08/30 2530.0 2585.0 2525.0 2555.0 219800 2019/08/29 2468.0 2502.0 2460.0 2497.0 116900 2019/08/28 2494.0 2505.0 2436.0 2451.0 172700 2019/08/27 2428.0 2503.0 2426.0 2477.0 271100 2019/08/26 2414.0 2423.0 2356.0 2391.0 297000 2019/08/23 2504.0 2554.0 2502.0 2514.0 224100 2019/08/22 2553.0 2560.0 2474.0 2480.0 232400 2019/08/21 2557.0 2583.0 2550.0 2559.0 108800 2019/08/20 2573.0 2599.0 2569.0 2596.0 103500 2019/08/19 2562.0 2586.0 2557.0 2573.0 99000 2019/08/16 2496.0 2546.0 2472.0 2534.0 187600 2019/08/15 2446.0 2540.0 2429.0 2531.0 186900 2019/08/14 2524.0 2585.0 2510.0 2534.0 222200 2019/08/13 2447.0 2490.0 2423.0 2474.0 214500 2019/08/09 2478.0 2515.0 2448.0 2510.0 178500 2019/08/08 2500.0 2509.0 2439.0 2478.0 263500 2019/08/07 2538.0 2548.0 2464.0 2526.0 334700 2019/08/06 2555.0 2570.0 2483.0 2554.0 362800 2019/08/05 2674.0 2691.0 2526.0 2605.0 397400 2019/08/02 2865.0 2869.0 2768.0 2815.0 292300 2019/08/01 2850.0 2938.0 2734.0 2906.0 463100 2019/07/31 3210.0 3215.0 3175.0 3205.0 189300 2019/07/30 3245.0 3260.0 3200.0 3230.0 179700 2019/07/29 3220.0 3255.0 3205.0 3230.0 89700 2019/07/26 3275.0 3275.0 3205.0 3245.0 70000 2019/07/25 3240.0 3290.0 3235.0 3280.0 94400 2019/07/24 3230.0 3240.0 3200.0 3230.0 119600 2019/07/23 3100.0 3190.0 3100.0 3170.0 126200 2019/07/22 3085.0 3135.0 3065.0 3110.0 110700 2019/07/19 3040.0 3125.0 3025.0 3095.0 131300 2019/07/18 3080.0 3095.0 3005.0 3005.0 122200 2019/07/17 3080.0 3180.0 3075.0 3105.0 103900 2019/07/16 3120.0 3150.0 3095.0 3100.0 104300 2019/07/12 3155.0 3165.0 3095.0 3110.0 84300 2019/07/11 3125.0 3125.0 3105.0 3120.0 89800 2019/07/10 3140.0 3145.0 3110.0 3135.0 86500