6806: ヒロセ電機(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 484,251百万円 単元株式 100 PER/PBR/配当 18.84 / 1.49 / 224.52(1.86%) 権利/配当落日 16/03/29 / 15/11/30 年初来高/安 14,620.0(16/01/04) / 11,410.0(16/02/12) 上場来高/安 23,710.0(00/01/04) / 260.0(74/11) 信用買/売 10,900 / 38,200 (0.29) 株式分割情報 2015/03/27 分割: 1株 -> 1.05株 1995/09/26 分割: 1株 -> 1.05株 1990/03/27 分割: 1株 -> 1.1株 1985/05/28 分割: 1株 -> 1.1株 1984/05/28 分割: 1株 -> 1.1株 1983/11/26 分割: 1株 -> 1.15株 株価時系列データ(日足) 2019/10/11 13350.0 13420.0 13120.0 13360.0 117100 2019/10/10 13400.0 13400.0 13060.0 13220.0 119300 2019/10/09 13210.0 13480.0 13180.0 13420.0 100900 2019/10/08 13420.0 13530.0 13350.0 13420.0 112000 2019/10/07 13410.0 13470.0 13190.0 13300.0 83800 2019/10/04 13200.0 13380.0 13180.0 13370.0 73000 2019/10/03 13160.0 13290.0 13100.0 13160.0 85900 2019/10/02 13300.0 13480.0 13230.0 13400.0 72900 2019/10/01 13240.0 13500.0 13240.0 13470.0 111800 2019/09/30 13260.0 13380.0 13110.0 13240.0 74100 2019/09/27 13410.0 13410.0 13250.0 13400.0 68300 2019/09/26 13500.0 13550.0 13350.0 13380.0 111400 2019/09/25 13320.0 13450.0 13210.0 13360.0 79800 2019/09/24 13280.0 13480.0 13270.0 13310.0 89900 2019/09/20 13370.0 13370.0 13180.0 13260.0 161800 2019/09/19 13450.0 13550.0 13220.0 13280.0 157500 2019/09/18 13500.0 13510.0 13290.0 13450.0 65000 2019/09/17 13250.0 13550.0 13050.0 13500.0 187300 2019/09/13 13630.0 13900.0 13560.0 13820.0 169700 2019/09/12 13640.0 13770.0 13570.0 13620.0 124200 2019/09/11 13360.0 13490.0 13320.0 13480.0 152700 2019/09/10 13170.0 13410.0 13170.0 13370.0 110000 2019/09/09 12860.0 13190.0 12860.0 13190.0 89900 2019/09/06 12740.0 12920.0 12600.0 12860.0 115000 2019/09/05 12290.0 12690.0 12290.0 12640.0 123000 2019/09/04 12000.0 12180.0 11940.0 12110.0 74500 2019/09/03 12020.0 12090.0 11940.0 11990.0 66200 2019/09/02 12070.0 12090.0 11940.0 11990.0 43000 2019/08/30 12000.0 12130.0 11960.0 12070.0 95600 2019/08/29 11690.0 11750.0 11650.0 11720.0 90600 2019/08/28 11580.0 11680.0 11530.0 11650.0 70100 2019/08/27 11600.0 11700.0 11520.0 11590.0 59000 2019/08/26 11340.0 11510.0 11340.0 11420.0 79800 2019/08/23 11840.0 11860.0 11720.0 11740.0 57800 2019/08/22 11890.0 11900.0 11720.0 11750.0 44400 2019/08/21 11710.0 11910.0 11650.0 11870.0 60700 2019/08/20 11880.0 11930.0 11720.0 11870.0 79800 2019/08/19 11830.0 11890.0 11730.0 11850.0 96000 2019/08/16 11680.0 11760.0 11610.0 11700.0 105400 2019/08/15 11650.0 11760.0 11590.0 11710.0 126800 2019/08/14 11740.0 12020.0 11630.0 11950.0 185000 2019/08/13 11200.0 11610.0 11200.0 11530.0 143800 2019/08/09 11250.0 11340.0 11150.0 11320.0 116400 2019/08/08 11030.0 11250.0 11000.0 11160.0 97500 2019/08/07 11040.0 11130.0 10910.0 11040.0 118000 2019/08/06 10570.0 11050.0 10440.0 11040.0 133900 2019/08/05 11640.0 11640.0 10920.0 11170.0 156000 2019/08/02 11310.0 11390.0 11140.0 11340.0 120500 2019/08/01 11390.0 11520.0 11350.0 11490.0 48500 2019/07/31 11530.0 11610.0 11450.0 11470.0 74100 2019/07/30 11560.0 11740.0 11560.0 11700.0 53100 2019/07/29 11520.0 11560.0 11440.0 11560.0 55700 2019/07/26 11790.0 11790.0 11580.0 11650.0 76800 2019/07/25 11900.0 11950.0 11790.0 11920.0 72600 2019/07/24 11780.0 11870.0 11660.0 11840.0 91100 2019/07/23 11420.0 11610.0 11400.0 11560.0 74100 2019/07/22 11400.0 11500.0 11350.0 11420.0 95000 2019/07/19 11540.0 11610.0 11420.0 11430.0 125000 2019/07/18 11750.0 11750.0 11420.0 11460.0 83600 2019/07/17 11930.0 11980.0 11770.0 11790.0 57700 2019/07/16 12010.0 12100.0 11970.0 11970.0 58400 2019/07/12 12060.0 12060.0 11930.0 12000.0 71700 2019/07/11 12060.0 12120.0 11960.0 12080.0 67700 2019/07/10 12070.0 12100.0 11960.0 11980.0 85800