6355: 住友精密工業(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 17,067百万円 単元株式 1,000 PER/PBR/配当 11.72 / 0.49 / 7(2.18%) 権利/配当落日 16/03/29 / 15/12/01 年初来高/安 447.0(16/01/04) / 311.0(16/02/12) 上場来高/安 2,470.0(90/05/25) / 104.0(70/05) 信用買/売 404,000 / 208,000 (1.94) 株式分割情報 1987/03/27 分割: 1株 -> 1.04株 1983/03/28 分割: 1株 -> 1.15株 株価時系列データ(日足) 2019/10/11 3070.0 3100.0 3070.0 3100.0 3200 2019/10/10 3085.0 3085.0 3030.0 3065.0 4600 2019/10/09 3050.0 3115.0 3050.0 3085.0 3400 2019/10/08 3060.0 3250.0 3055.0 3075.0 19800 2019/10/07 3035.0 3055.0 3035.0 3035.0 2700 2019/10/04 3050.0 3055.0 3025.0 3055.0 3600 2019/10/03 3015.0 3050.0 3015.0 3050.0 2500 2019/10/02 3125.0 3125.0 3085.0 3085.0 4200 2019/10/01 3070.0 3145.0 3070.0 3140.0 10000 2019/09/30 3085.0 3105.0 3055.0 3075.0 3500 2019/09/27 3115.0 3130.0 3060.0 3090.0 5600 2019/09/26 3125.0 3145.0 3100.0 3130.0 12900 2019/09/25 3110.0 3120.0 3085.0 3115.0 5700 2019/09/24 3085.0 3115.0 3065.0 3115.0 7700 2019/09/20 3070.0 3085.0 3065.0 3065.0 3700 2019/09/19 3010.0 3100.0 3000.0 3070.0 6200 2019/09/18 3020.0 3035.0 2995.0 3035.0 3700 2019/09/17 2998.0 3045.0 2997.0 3025.0 4000 2019/09/13 3050.0 3050.0 3000.0 3025.0 13400 2019/09/12 3060.0 3060.0 3020.0 3035.0 5800 2019/09/11 2915.0 3085.0 2915.0 3060.0 6900 2019/09/10 2944.0 2973.0 2944.0 2957.0 4500 2019/09/09 2923.0 2950.0 2923.0 2943.0 3800 2019/09/06 2922.0 2922.0 2903.0 2903.0 2900 2019/09/05 2849.0 2900.0 2848.0 2900.0 6300 2019/09/04 2852.0 2864.0 2837.0 2837.0 4800 2019/09/03 2882.0 2882.0 2850.0 2868.0 2200 2019/09/02 2843.0 2889.0 2835.0 2867.0 1200 2019/08/30 2852.0 2880.0 2835.0 2880.0 3400 2019/08/29 2842.0 2850.0 2822.0 2822.0 1700 2019/08/28 2827.0 2862.0 2809.0 2825.0 7000 2019/08/27 2852.0 2857.0 2827.0 2827.0 4500 2019/08/26 2899.0 2899.0 2839.0 2867.0 4600 2019/08/23 2933.0 2940.0 2914.0 2926.0 2000 2019/08/22 2982.0 2983.0 2952.0 2952.0 2000 2019/08/21 2962.0 3035.0 2955.0 2982.0 7400 2019/08/20 2922.0 2968.0 2905.0 2968.0 4600 2019/08/19 2840.0 2931.0 2840.0 2922.0 5100 2019/08/16 2887.0 2888.0 2818.0 2821.0 4100 2019/08/15 2853.0 2898.0 2831.0 2847.0 6800 2019/08/14 2938.0 2938.0 2873.0 2906.0 5300 2019/08/13 2885.0 2896.0 2855.0 2888.0 2900 2019/08/09 2882.0 2932.0 2867.0 2885.0 3700 2019/08/08 2877.0 2960.0 2860.0 2881.0 7200 2019/08/07 2884.0 2984.0 2863.0 2888.0 6300 2019/08/06 2800.0 2896.0 2794.0 2863.0 7200 2019/08/05 2939.0 2960.0 2862.0 2890.0 10200 2019/08/02 2951.0 3040.0 2934.0 2974.0 13900 2019/08/01 2953.0 3050.0 2901.0 2990.0 33000 2019/07/31 2737.0 2771.0 2737.0 2753.0 2100 2019/07/30 2745.0 2782.0 2745.0 2782.0 2500 2019/07/29 2748.0 2754.0 2745.0 2745.0 2700 2019/07/26 2746.0 2763.0 2746.0 2759.0 1000 2019/07/25 2752.0 2777.0 2752.0 2773.0 2600 2019/07/24 2750.0 2759.0 2747.0 2755.0 2400 2019/07/23 2755.0 2777.0 2748.0 2748.0 2700 2019/07/22 2745.0 2758.0 2745.0 2748.0 2900 2019/07/19 2701.0 2760.0 2701.0 2760.0 3700 2019/07/18 2774.0 2774.0 2700.0 2700.0 9600 2019/07/17 2786.0 2786.0 2753.0 2766.0 4300 2019/07/16 2775.0 2803.0 2775.0 2794.0 1200 2019/07/12 2780.0 2800.0 2770.0 2775.0 2600 2019/07/11 2780.0 2790.0 2763.0 2779.0 2600 2019/07/10 2770.0 2773.0 2760.0 2764.0 5100