6804: ホシデン(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 45,242百万円 単元株式 100 PER/PBR/配当 345.21 / 0.46 / 10(1.54%) 権利/配当落日 16/03/29 / 15/12/07 年初来高/安 750.0(16/03/07) / 520.0(16/02/05) 上場来高/安 6,750.0(99/12/30) / 63.0(65/05) 信用買/売 114,500 / 420,000 (0.27) 株価時系列データ(日足) 2019/10/11 1064.0 1064.0 1047.0 1051.0 291500 2019/10/10 1073.0 1073.0 1046.0 1051.0 300900 2019/10/09 1052.0 1075.0 1043.0 1075.0 333400 2019/10/08 1049.0 1064.0 1044.0 1050.0 305400 2019/10/07 1040.0 1054.0 1039.0 1046.0 393200 2019/10/04 1043.0 1058.0 1035.0 1050.0 353500 2019/10/03 1050.0 1056.0 1029.0 1042.0 451800 2019/10/02 1081.0 1086.0 1066.0 1079.0 303400 2019/10/01 1102.0 1113.0 1091.0 1103.0 227800 2019/09/30 1093.0 1123.0 1091.0 1106.0 363000 2019/09/27 1089.0 1105.0 1082.0 1105.0 419700 2019/09/26 1102.0 1119.0 1091.0 1098.0 562000 2019/09/25 1098.0 1101.0 1083.0 1088.0 460400 2019/09/24 1100.0 1114.0 1100.0 1103.0 222200 2019/09/20 1096.0 1111.0 1088.0 1101.0 385800 2019/09/19 1083.0 1104.0 1082.0 1090.0 307600 2019/09/18 1098.0 1100.0 1069.0 1082.0 331800 2019/09/17 1091.0 1095.0 1072.0 1087.0 305300 2019/09/13 1088.0 1090.0 1066.0 1089.0 448100 2019/09/12 1080.0 1090.0 1066.0 1077.0 534400 2019/09/11 1047.0 1073.0 1036.0 1065.0 640900 2019/09/10 1020.0 1038.0 1014.0 1033.0 300200 2019/09/09 1016.0 1016.0 1002.0 1016.0 271300 2019/09/06 1022.0 1026.0 1011.0 1013.0 278600 2019/09/05 999.0 1024.0 998.0 1010.0 411400 2019/09/04 976.0 993.0 976.0 987.0 317300 2019/09/03 972.0 989.0 971.0 982.0 144400 2019/09/02 993.0 996.0 976.0 977.0 208800 2019/08/30 978.0 1007.0 973.0 1000.0 527200 2019/08/29 942.0 955.0 940.0 955.0 214800 2019/08/28 958.0 963.0 941.0 945.0 210400 2019/08/27 965.0 967.0 948.0 959.0 425700 2019/08/26 962.0 967.0 931.0 952.0 560000 2019/08/23 991.0 1012.0 990.0 998.0 341300 2019/08/22 982.0 1003.0 980.0 989.0 557200 2019/08/21 993.0 1009.0 980.0 982.0 306700 2019/08/20 992.0 1008.0 992.0 1005.0 197000 2019/08/19 998.0 1011.0 994.0 1002.0 175200 2019/08/16 991.0 1002.0 986.0 998.0 261500 2019/08/15 1003.0 1012.0 994.0 999.0 321300 2019/08/14 1043.0 1052.0 1036.0 1038.0 344900 2019/08/13 1023.0 1033.0 1015.0 1025.0 256200 2019/08/09 1062.0 1064.0 1042.0 1044.0 375500 2019/08/08 1042.0 1063.0 1030.0 1051.0 578300 2019/08/07 1070.0 1073.0 1031.0 1042.0 572100 2019/08/06 1036.0 1069.0 1029.0 1063.0 753600 2019/08/05 1120.0 1159.0 1066.0 1080.0 1108700 2019/08/02 1193.0 1199.0 1122.0 1128.0 1208300 2019/08/01 1211.0 1237.0 1203.0 1215.0 577300 2019/07/31 1225.0 1239.0 1216.0 1220.0 764100 2019/07/30 1225.0 1255.0 1223.0 1243.0 682300 2019/07/29 1221.0 1223.0 1198.0 1206.0 301400 2019/07/26 1230.0 1244.0 1221.0 1226.0 398300 2019/07/25 1230.0 1242.0 1223.0 1240.0 487700 2019/07/24 1218.0 1227.0 1211.0 1214.0 447900 2019/07/23 1206.0 1223.0 1202.0 1210.0 494800 2019/07/22 1192.0 1198.0 1185.0 1198.0 312300 2019/07/19 1199.0 1203.0 1188.0 1200.0 349700 2019/07/18 1213.0 1214.0 1183.0 1188.0 489300 2019/07/17 1219.0 1235.0 1213.0 1225.0 487400 2019/07/16 1230.0 1239.0 1221.0 1223.0 498700 2019/07/12 1214.0 1226.0 1209.0 1217.0 393800 2019/07/11 1248.0 1252.0 1210.0 1212.0 682700 2019/07/10 1189.0 1204.0 1172.0 1195.0 340800