6640: 第一精工(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 19,298百万円 単元株式 100 PER/PBR/配当 8.19 / 0.42 / 15(1.3%) 権利/配当落日 16/06/28 / 16/03/31 年初来高/安 1,633.0(16/01/04) / 1,086.0(16/02/12) 上場来高/安 4,865.0(11/03/04) / 931.0(12/10/11) 信用買/売 238,200 / 20,000 (11.91) 株価時系列データ(日足) 2019/10/11 2493.0 2524.0 2455.0 2492.0 276200 2019/10/10 2536.0 2564.0 2456.0 2460.0 331900 2019/10/09 2424.0 2553.0 2411.0 2551.0 482800 2019/10/08 2529.0 2543.0 2456.0 2467.0 404600 2019/10/07 2588.0 2620.0 2528.0 2528.0 254000 2019/10/04 2562.0 2604.0 2532.0 2588.0 292000 2019/10/03 2535.0 2570.0 2501.0 2549.0 272600 2019/10/02 2510.0 2613.0 2505.0 2552.0 321000 2019/10/01 2627.0 2635.0 2556.0 2560.0 331900 2019/09/30 2634.0 2647.0 2559.0 2626.0 282400 2019/09/27 2607.0 2657.0 2523.0 2642.0 404600 2019/09/26 2648.0 2740.0 2591.0 2622.0 662500 2019/09/25 2586.0 2691.0 2561.0 2662.0 566400 2019/09/24 2485.0 2620.0 2484.0 2611.0 653200 2019/09/20 2490.0 2500.0 2393.0 2484.0 849000 2019/09/19 2293.0 2515.0 2292.0 2504.0 1341400 2019/09/18 2400.0 2400.0 2261.0 2299.0 947800 2019/09/17 2423.0 2450.0 2384.0 2424.0 403700 2019/09/13 2464.0 2523.0 2359.0 2439.0 994400 2019/09/12 2374.0 2549.0 2372.0 2486.0 1167900 2019/09/11 2336.0 2369.0 2306.0 2365.0 555000 2019/09/10 2292.0 2375.0 2292.0 2341.0 596900 2019/09/09 2238.0 2304.0 2210.0 2292.0 437800 2019/09/06 2246.0 2263.0 2197.0 2232.0 485300 2019/09/05 2145.0 2245.0 2127.0 2242.0 628500 2019/09/04 2156.0 2171.0 2092.0 2131.0 516600 2019/09/03 2166.0 2212.0 2113.0 2156.0 830200 2019/09/02 2092.0 2195.0 2077.0 2124.0 1017200 2019/08/30 1995.0 2114.0 1990.0 2110.0 816400 2019/08/29 1971.0 2006.0 1945.0 1987.0 510700 2019/08/28 1902.0 1978.0 1881.0 1949.0 653300 2019/08/27 1933.0 1963.0 1818.0 1902.0 852600 2019/08/26 1920.0 1960.0 1886.0 1933.0 736500 2019/08/23 1813.0 1933.0 1813.0 1929.0 1196800 2019/08/22 1722.0 1825.0 1722.0 1773.0 1029100 2019/08/21 1565.0 1615.0 1561.0 1609.0 223500 2019/08/20 1566.0 1580.0 1557.0 1566.0 98700 2019/08/19 1585.0 1591.0 1560.0 1565.0 136300 2019/08/16 1580.0 1596.0 1550.0 1552.0 177600 2019/08/15 1557.0 1589.0 1547.0 1576.0 249900 2019/08/14 1567.0 1600.0 1557.0 1583.0 413900 2019/08/13 1463.0 1594.0 1455.0 1552.0 893700 2019/08/09 1337.0 1469.0 1328.0 1465.0 1002700 2019/08/08 1213.0 1241.0 1184.0 1215.0 102200 2019/08/07 1209.0 1229.0 1192.0 1208.0 103900 2019/08/06 1175.0 1209.0 1156.0 1208.0 163500 2019/08/05 1281.0 1281.0 1217.0 1234.0 115100 2019/08/02 1316.0 1319.0 1279.0 1296.0 104700 2019/08/01 1333.0 1356.0 1324.0 1352.0 42200 2019/07/31 1322.0 1352.0 1313.0 1337.0 61900 2019/07/30 1320.0 1341.0 1286.0 1338.0 93000 2019/07/29 1362.0 1363.0 1302.0 1304.0 92900 2019/07/26 1396.0 1396.0 1353.0 1362.0 112200 2019/07/25 1384.0 1429.0 1382.0 1417.0 210900 2019/07/24 1328.0 1369.0 1325.0 1363.0 151500 2019/07/23 1280.0 1320.0 1280.0 1311.0 98500 2019/07/22 1237.0 1275.0 1223.0 1275.0 73000 2019/07/19 1230.0 1243.0 1208.0 1238.0 87300 2019/07/18 1238.0 1238.0 1207.0 1223.0 122700 2019/07/17 1253.0 1255.0 1225.0 1252.0 73700 2019/07/16 1266.0 1269.0 1249.0 1252.0 94400 2019/07/12 1287.0 1288.0 1268.0 1270.0 62200 2019/07/11 1287.0 1302.0 1277.0 1296.0 82400 2019/07/10 1296.0 1303.0 1276.0 1280.0 70600