6810: 日立マクセル(東証1部)

6810: 日立マクセル(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 91,214百万円
単元株式 100
PER/PBR/配当 13.25 / 0.77 / 63(3.68%)
権利/配当落日 16/03/29 / 15/12/08
年初来高/安 2,139.0(16/01/04) / 1,468.0(16/02/12)
上場来高/安 2,238.0(15/03/24) / 1,468.0(16/02/12)
信用買/売 68,000 / 35,800 (1.9)

株価時系列データ(日足)
2019/10/11 1569.0 1569.0 1541.0 1561.0 321900
2019/10/10 1569.0 1570.0 1539.0 1566.0 402000
2019/10/09 1541.0 1557.0 1537.0 1555.0 294700
2019/10/08 1555.0 1567.0 1552.0 1552.0 309400
2019/10/07 1549.0 1557.0 1534.0 1550.0 386800
2019/10/04 1537.0 1544.0 1521.0 1544.0 315600
2019/10/03 1549.0 1555.0 1526.0 1536.0 448700
2019/10/02 1543.0 1577.0 1541.0 1573.0 619400
2019/10/01 1549.0 1573.0 1547.0 1556.0 388600
2019/09/30 1535.0 1548.0 1530.0 1543.0 404500
2019/09/27 1535.0 1551.0 1529.0 1539.0 443100
2019/09/26 1561.0 1578.0 1554.0 1556.0 646100
2019/09/25 1550.0 1558.0 1539.0 1556.0 381800
2019/09/24 1530.0 1578.0 1527.0 1552.0 997700
2019/09/20 1552.0 1552.0 1530.0 1534.0 745500
2019/09/19 1566.0 1578.0 1550.0 1553.0 589100
2019/09/18 1584.0 1586.0 1555.0 1561.0 496600
2019/09/17 1590.0 1596.0 1581.0 1582.0 422800
2019/09/13 1583.0 1590.0 1555.0 1587.0 716800
2019/09/12 1602.0 1605.0 1585.0 1586.0 772700
2019/09/11 1568.0 1603.0 1564.0 1591.0 855100
2019/09/10 1550.0 1563.0 1544.0 1556.0 499600
2019/09/09 1529.0 1545.0 1517.0 1540.0 482400
2019/09/06 1518.0 1536.0 1512.0 1530.0 688800
2019/09/05 1473.0 1503.0 1473.0 1502.0 619500
2019/09/04 1444.0 1461.0 1439.0 1458.0 242800
2019/09/03 1432.0 1448.0 1429.0 1448.0 279500
2019/09/02 1439.0 1441.0 1429.0 1433.0 349700
2019/08/30 1414.0 1439.0 1410.0 1436.0 442300
2019/08/29 1396.0 1410.0 1392.0 1403.0 392600
2019/08/28 1390.0 1408.0 1389.0 1395.0 245100
2019/08/27 1392.0 1400.0 1383.0 1397.0 479000
2019/08/26 1362.0 1386.0 1354.0 1375.0 355300
2019/08/23 1390.0 1409.0 1383.0 1400.0 344300
2019/08/22 1386.0 1399.0 1380.0 1380.0 269700
2019/08/21 1381.0 1392.0 1377.0 1387.0 246500
2019/08/20 1391.0 1402.0 1383.0 1394.0 281000
2019/08/19 1376.0 1394.0 1370.0 1384.0 298200
2019/08/16 1355.0 1373.0 1348.0 1364.0 327600
2019/08/15 1334.0 1365.0 1324.0 1360.0 340700
2019/08/14 1359.0 1369.0 1352.0 1364.0 411700
2019/08/13 1325.0 1340.0 1312.0 1339.0 444400
2019/08/09 1331.0 1345.0 1322.0 1340.0 440000
2019/08/08 1315.0 1330.0 1312.0 1326.0 404100
2019/08/07 1315.0 1328.0 1309.0 1321.0 363300
2019/08/06 1280.0 1328.0 1273.0 1325.0 594700
2019/08/05 1342.0 1344.0 1317.0 1333.0 588300
2019/08/02 1380.0 1380.0 1345.0 1353.0 906400
2019/08/01 1405.0 1415.0 1391.0 1397.0 442500
2019/07/31 1442.0 1443.0 1386.0 1398.0 1490600
2019/07/30 1461.0 1474.0 1452.0 1458.0 426700
2019/07/29 1482.0 1482.0 1456.0 1457.0 436500
2019/07/26 1508.0 1510.0 1477.0 1482.0 420800
2019/07/25 1498.0 1512.0 1497.0 1498.0 405100
2019/07/24 1497.0 1512.0 1487.0 1498.0 697300
2019/07/23 1476.0 1493.0 1466.0 1485.0 392800
2019/07/22 1498.0 1500.0 1476.0 1479.0 370400
2019/07/19 1485.0 1496.0 1478.0 1490.0 469600
2019/07/18 1503.0 1507.0 1475.0 1479.0 644700
2019/07/17 1486.0 1507.0 1473.0 1502.0 598500
2019/07/16 1495.0 1514.0 1486.0 1493.0 753500
2019/07/12 1534.0 1536.0 1482.0 1491.0 1014300
2019/07/11 1543.0 1545.0 1527.0 1534.0 615600
2019/07/10 1531.0 1545.0 1517.0 1543.0 640500