6357: 三精テクノロジーズ(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 10,845百万円
単元株式 100
PER/PBR/配当 9.74 / 0.41 / 17(3.03%)
権利/配当落日 16/03/29 / 15/12/10
年初来高/安 681.0(16/01/05) / 516.0(16/02/12)
上場来高/安 2,550.0(90/05/18) / 39.0(75/12)
信用買/売 145,600 / 11,100 (13.12)
株式分割情報
1995/01/26 分割: 1株 -> 1.1株
1992/01/28 分割: 1株 -> 1.08株
1986/01/28 分割: 1株 -> 1.04株
1984/01/27 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 933.0 933.0 917.0 932.0 26200
2019/10/10 940.0 940.0 923.0 928.0 41600
2019/10/09 974.0 974.0 934.0 936.0 53100
2019/10/08 988.0 995.0 975.0 979.0 20400
2019/10/07 978.0 987.0 971.0 984.0 13100
2019/10/04 940.0 978.0 934.0 978.0 34100
2019/10/03 931.0 940.0 921.0 937.0 22100
2019/10/02 939.0 946.0 925.0 940.0 34300
2019/10/01 951.0 957.0 946.0 952.0 6900
2019/09/30 961.0 961.0 935.0 951.0 21900
2019/09/27 964.0 970.0 951.0 958.0 28500
2019/09/26 987.0 1000.0 963.0 988.0 45600
2019/09/25 1010.0 1010.0 981.0 984.0 36700
2019/09/24 1023.0 1029.0 1000.0 1010.0 33600
2019/09/20 978.0 1028.0 960.0 1021.0 74200
2019/09/19 946.0 975.0 946.0 963.0 34400
2019/09/18 975.0 976.0 946.0 956.0 33500
2019/09/17 951.0 979.0 951.0 969.0 23800
2019/09/13 965.0 980.0 945.0 951.0 28700
2019/09/12 966.0 973.0 961.0 963.0 23700
2019/09/11 945.0 963.0 940.0 951.0 28500
2019/09/10 959.0 971.0 945.0 945.0 20400
2019/09/09 981.0 981.0 953.0 958.0 20200
2019/09/06 935.0 980.0 935.0 970.0 97700
2019/09/05 881.0 940.0 881.0 923.0 84400
2019/09/04 887.0 887.0 858.0 861.0 27700
2019/09/03 889.0 902.0 880.0 892.0 15800
2019/09/02 903.0 903.0 878.0 893.0 31100
2019/08/30 905.0 916.0 889.0 905.0 32600
2019/08/29 850.0 904.0 850.0 895.0 45300
2019/08/28 870.0 871.0 857.0 862.0 22500
2019/08/27 875.0 875.0 859.0 870.0 30700
2019/08/26 846.0 882.0 837.0 882.0 50300
2019/08/23 872.0 878.0 855.0 863.0 35100
2019/08/22 888.0 903.0 863.0 867.0 30100
2019/08/21 888.0 896.0 872.0 881.0 42600
2019/08/20 900.0 904.0 885.0 892.0 37800
2019/08/19 923.0 925.0 898.0 903.0 29600
2019/08/16 903.0 931.0 885.0 923.0 99500
2019/08/15 927.0 927.0 897.0 906.0 61900
2019/08/14 953.0 955.0 930.0 942.0 46400
2019/08/13 965.0 976.0 939.0 952.0 66500
2019/08/09 952.0 1017.0 952.0 980.0 168100
2019/08/08 1113.0 1122.0 1101.0 1102.0 30900
2019/08/07 1135.0 1135.0 1110.0 1115.0 26900
2019/08/06 1101.0 1132.0 1089.0 1132.0 58800
2019/08/05 1151.0 1167.0 1121.0 1136.0 78600
2019/08/02 1173.0 1174.0 1150.0 1170.0 41600
2019/08/01 1168.0 1184.0 1163.0 1180.0 9300
2019/07/31 1175.0 1185.0 1168.0 1176.0 8000
2019/07/30 1175.0 1191.0 1175.0 1180.0 8300
2019/07/29 1179.0 1184.0 1170.0 1175.0 16800
2019/07/26 1177.0 1199.0 1175.0 1179.0 15500
2019/07/25 1212.0 1212.0 1177.0 1184.0 12800
2019/07/24 1182.0 1192.0 1175.0 1184.0 13600
2019/07/23 1175.0 1204.0 1175.0 1186.0 14400
2019/07/22 1179.0 1188.0 1171.0 1177.0 14300
2019/07/19 1177.0 1202.0 1172.0 1179.0 16000
2019/07/18 1190.0 1202.0 1172.0 1172.0 39600
2019/07/17 1187.0 1201.0 1187.0 1190.0 37700
2019/07/16 1182.0 1193.0 1169.0 1175.0 21200
2019/07/12 1217.0 1217.0 1183.0 1190.0 19800
2019/07/11 1187.0 1214.0 1185.0 1210.0 19800
2019/07/10 1170.0 1192.0 1170.0 1187.0 30100