6471: 日本精工(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 535,281百万円
単元株式 100
PER/PBR/配当 8.48 / 1.15 / 28(2.88%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 1,351.0(16/01/04) / 910.0(16/02/12)
上場来高/安 2,120.0(15/06/02) / 20.0(50/05)
信用買/売 2,475,200 / 108,200 (22.88)
株式分割情報
1985/04/25 分割: 1株 -> 1.05株
1983/10/27 分割: 1株 -> 1.06株
株価時系列データ(日足)
2019/10/11 941.0 952.0 933.0 950.0 2787000
2019/10/10 914.0 926.0 900.0 926.0 1811200
2019/10/09 912.0 916.0 905.0 915.0 1767500
2019/10/08 921.0 936.0 921.0 926.0 2136800
2019/10/07 918.0 927.0 908.0 910.0 1641700
2019/10/04 909.0 916.0 901.0 914.0 1995400
2019/10/03 899.0 912.0 896.0 909.0 2389000
2019/10/02 919.0 931.0 914.0 928.0 3296600
2019/10/01 917.0 949.0 917.0 949.0 3052400
2019/09/30 919.0 925.0 907.0 910.0 2405100
2019/09/27 922.0 928.0 904.0 921.0 2816000
2019/09/26 959.0 960.0 942.0 945.0 2280100
2019/09/25 934.0 942.0 925.0 939.0 2536900
2019/09/24 949.0 962.0 946.0 947.0 1855500
2019/09/20 954.0 955.0 944.0 949.0 2141400
2019/09/19 957.0 967.0 949.0 949.0 2810100
2019/09/18 975.0 976.0 961.0 963.0 2207100
2019/09/17 976.0 987.0 966.0 983.0 2481500
2019/09/13 989.0 989.0 963.0 969.0 4742600
2019/09/12 988.0 1003.0 982.0 996.0 3906500
2019/09/11 960.0 980.0 959.0 975.0 3516400
2019/09/10 922.0 968.0 921.0 966.0 4894500
2019/09/09 902.0 902.0 893.0 901.0 1476800
2019/09/06 900.0 905.0 893.0 903.0 1971800
2019/09/05 856.0 893.0 855.0 890.0 2867200
2019/09/04 860.0 860.0 841.0 846.0 1921800
2019/09/03 861.0 875.0 859.0 871.0 1555400
2019/09/02 852.0 863.0 851.0 860.0 1320200
2019/08/30 839.0 854.0 837.0 852.0 2596900
2019/08/29 824.0 831.0 821.0 825.0 1232100
2019/08/28 829.0 831.0 821.0 821.0 1905600
2019/08/27 836.0 844.0 833.0 834.0 1589300
2019/08/26 810.0 829.0 809.0 828.0 2363000
2019/08/23 830.0 843.0 830.0 840.0 1544200
2019/08/22 841.0 847.0 835.0 838.0 1501400
2019/08/21 833.0 842.0 831.0 838.0 1482800
2019/08/20 820.0 845.0 820.0 844.0 3209800
2019/08/19 802.0 820.0 802.0 814.0 1995000
2019/08/16 791.0 806.0 789.0 801.0 2087700
2019/08/15 797.0 803.0 789.0 801.0 2026300
2019/08/14 822.0 827.0 813.0 816.0 1719600
2019/08/13 814.0 816.0 805.0 808.0 1987600
2019/08/09 837.0 838.0 822.0 826.0 1974100
2019/08/08 835.0 840.0 830.0 832.0 2068300
2019/08/07 846.0 855.0 838.0 838.0 2462700
2019/08/06 831.0 858.0 830.0 857.0 2539800
2019/08/05 885.0 885.0 858.0 870.0 2235000
2019/08/02 908.0 908.0 883.0 893.0 3327500
2019/08/01 915.0 938.0 913.0 938.0 2063400
2019/07/31 925.0 941.0 922.0 927.0 2569600
2019/07/30 922.0 940.0 910.0 934.0 3727500
2019/07/29 950.0 951.0 927.0 933.0 2887700
2019/07/26 983.0 983.0 961.0 963.0 2067600
2019/07/25 987.0 990.0 975.0 982.0 2203200
2019/07/24 990.0 995.0 984.0 991.0 2302700
2019/07/23 963.0 985.0 959.0 983.0 2450000
2019/07/22 961.0 980.0 961.0 969.0 2927300
2019/07/19 932.0 958.0 932.0 955.0 2278300
2019/07/18 932.0 944.0 924.0 928.0 2670000
2019/07/17 940.0 948.0 934.0 941.0 2100400
2019/07/16 945.0 954.0 943.0 945.0 2294100
2019/07/12 952.0 953.0 937.0 942.0 1671000
2019/07/11 935.0 946.0 929.0 942.0 1470500
2019/07/10 942.0 944.0 935.0 940.0 1822200