6287: サトーＨＬＤＧ(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 80,703百万円
単元株式 100
PER/PBR/配当 20.28 / 1.46 / 45(1.95%)
権利/配当落日 16/03/29 / -
年初来高/安 2,649.0(16/03/14) / 2,119.0(16/02/08)
上場来高/安 4,200.0(00/02/29) / 632.0(09/03/13)
信用買/売 56,300 / 122,100 (0.46)
株式分割情報
2003/03/26 分割: 1株 -> 1.1株
2000/03/28 分割: 1株 -> 1.1株
1997/03/26 分割: 1株 -> 1.11株
1996/03/26 分割: 1株 -> 1.1株
1995/03/28 分割: 1株 -> 1.11株
株価時系列データ(日足)
2019/10/11 2863.0 2868.0 2834.0 2865.0 76300
2019/10/10 2877.0 2877.0 2815.0 2840.0 79800
2019/10/09 2879.0 2886.0 2851.0 2860.0 97800
2019/10/08 2900.0 2928.0 2892.0 2897.0 98200
2019/10/07 2909.0 2915.0 2871.0 2885.0 97500
2019/10/04 2871.0 2918.0 2864.0 2918.0 80300
2019/10/03 2881.0 2892.0 2869.0 2890.0 131200
2019/10/02 2890.0 2934.0 2884.0 2925.0 212200
2019/10/01 2900.0 2934.0 2865.0 2934.0 246800
2019/09/30 2950.0 2973.0 2909.0 2918.0 168400
2019/09/27 2953.0 2982.0 2937.0 2950.0 178300
2019/09/26 2935.0 3010.0 2933.0 2987.0 200800
2019/09/25 2913.0 2919.0 2892.0 2917.0 132000
2019/09/24 2883.0 2906.0 2855.0 2903.0 150300
2019/09/20 2907.0 2932.0 2895.0 2910.0 112400
2019/09/19 2900.0 2946.0 2900.0 2924.0 136400
2019/09/18 2832.0 2882.0 2832.0 2877.0 124200
2019/09/17 2801.0 2831.0 2758.0 2829.0 86800
2019/09/13 2796.0 2824.0 2788.0 2801.0 143900
2019/09/12 2750.0 2782.0 2740.0 2771.0 100400
2019/09/11 2750.0 2760.0 2734.0 2745.0 91400
2019/09/10 2700.0 2748.0 2692.0 2739.0 107100
2019/09/09 2668.0 2718.0 2656.0 2713.0 73000
2019/09/06 2650.0 2682.0 2639.0 2671.0 84700
2019/09/05 2606.0 2636.0 2588.0 2612.0 87000
2019/09/04 2582.0 2599.0 2556.0 2583.0 66000
2019/09/03 2589.0 2631.0 2580.0 2606.0 38400
2019/09/02 2620.0 2635.0 2600.0 2602.0 33400
2019/08/30 2606.0 2655.0 2604.0 2645.0 78900
2019/08/29 2571.0 2597.0 2564.0 2594.0 66800
2019/08/28 2564.0 2584.0 2558.0 2572.0 39700
2019/08/27 2566.0 2579.0 2533.0 2559.0 71300
2019/08/26 2488.0 2545.0 2487.0 2530.0 109500
2019/08/23 2559.0 2589.0 2551.0 2575.0 76200
2019/08/22 2550.0 2569.0 2530.0 2550.0 66800
2019/08/21 2530.0 2557.0 2520.0 2529.0 89600
2019/08/20 2551.0 2583.0 2550.0 2572.0 45400
2019/08/19 2533.0 2575.0 2529.0 2561.0 69300
2019/08/16 2503.0 2532.0 2490.0 2514.0 77500
2019/08/15 2481.0 2543.0 2474.0 2523.0 88300
2019/08/14 2558.0 2568.0 2535.0 2548.0 99400
2019/08/13 2515.0 2563.0 2510.0 2540.0 116800
2019/08/09 2532.0 2555.0 2512.0 2549.0 69900
2019/08/08 2516.0 2550.0 2495.0 2506.0 61100
2019/08/07 2514.0 2543.0 2477.0 2526.0 103000
2019/08/06 2455.0 2525.0 2454.0 2514.0 161100
2019/08/05 2500.0 2541.0 2394.0 2493.0 433800
2019/08/02 2600.0 2611.0 2551.0 2573.0 131100
2019/08/01 2629.0 2652.0 2602.0 2637.0 65300
2019/07/31 2654.0 2668.0 2645.0 2646.0 64500
2019/07/30 2706.0 2711.0 2675.0 2687.0 54900
2019/07/29 2704.0 2720.0 2680.0 2684.0 47200
2019/07/26 2684.0 2690.0 2659.0 2682.0 50500
2019/07/25 2665.0 2704.0 2657.0 2684.0 110400
2019/07/24 2637.0 2662.0 2625.0 2662.0 91200
2019/07/23 2589.0 2623.0 2573.0 2616.0 78300
2019/07/22 2592.0 2598.0 2561.0 2584.0 98900
2019/07/19 2589.0 2628.0 2578.0 2614.0 104100
2019/07/18 2642.0 2642.0 2566.0 2568.0 165200
2019/07/17 2644.0 2682.0 2625.0 2674.0 159800
2019/07/16 2689.0 2697.0 2651.0 2668.0 103200
2019/07/12 2722.0 2735.0 2688.0 2688.0 58100
2019/07/11 2729.0 2729.0 2713.0 2720.0 55900
2019/07/10 2701.0 2733.0 2692.0 2724.0 61000