6870: 日本フェンオール(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 7,136百万円
単元株式 100
PER/PBR/配当 6.16 / 0.75 / 52(4.29%)
権利/配当落日 16/06/28 / 16/03/31
年初来高/安 1,514.0(16/01/04) / 1,170.0(16/02/12)
上場来高/安 2,380.0(96/06/28) / 200.0(02/11/20)
信用買/売 90,300 / - (-)

株価時系列データ(日足)
2019/10/11 1378.0 1381.0 1374.0 1378.0 2800
2019/10/10 1380.0 1380.0 1377.0 1378.0 1800
2019/10/09 1375.0 1380.0 1371.0 1377.0 8900
2019/10/08 1384.0 1384.0 1373.0 1377.0 5100
2019/10/07 1375.0 1400.0 1373.0 1378.0 5300
2019/10/04 1378.0 1392.0 1374.0 1375.0 5000
2019/10/03 1376.0 1380.0 1375.0 1380.0 2900
2019/10/02 1380.0 1382.0 1376.0 1378.0 2900
2019/10/01 1382.0 1385.0 1380.0 1382.0 5000
2019/09/30 1391.0 1391.0 1379.0 1382.0 3400
2019/09/27 1390.0 1391.0 1380.0 1391.0 10000
2019/09/26 1385.0 1400.0 1385.0 1391.0 3300
2019/09/25 1398.0 1399.0 1377.0 1392.0 16600
2019/09/24 1405.0 1410.0 1398.0 1400.0 16700
2019/09/20 1410.0 1415.0 1401.0 1409.0 5800
2019/09/19 1420.0 1430.0 1403.0 1410.0 16800
2019/09/18 1445.0 1445.0 1435.0 1440.0 700
2019/09/12 1445.0 1445.0 1445.0 1445.0 100
2019/09/11 1420.0 1458.0 1420.0 1445.0 1400
2019/09/10 1409.0 1420.0 1409.0 1420.0 600
2019/09/09 1410.0 1410.0 1407.0 1407.0 700
2019/09/06 1407.0 1411.0 1407.0 1411.0 1500
2019/09/05 1408.0 1408.0 1407.0 1407.0 2000
2019/09/04 1409.0 1409.0 1407.0 1407.0 2100
2019/09/03 1415.0 1415.0 1409.0 1409.0 2700
2019/09/02 1410.0 1415.0 1410.0 1415.0 4100
2019/08/30 1415.0 1415.0 1410.0 1410.0 1800
2019/08/29 1415.0 1415.0 1415.0 1415.0 100
2019/08/28 1423.0 1423.0 1410.0 1415.0 1200
2019/08/27 1430.0 1430.0 1423.0 1423.0 200
2019/08/26 1435.0 1435.0 1435.0 1435.0 400
2019/08/23 1438.0 1438.0 1437.0 1437.0 200
2019/08/22 1420.0 1438.0 1412.0 1438.0 600
2019/08/21 1438.0 1438.0 1438.0 1438.0 300
2019/08/20 1439.0 1447.0 1438.0 1438.0 2100
2019/08/19 1439.0 1439.0 1439.0 1439.0 100
2019/08/16 1431.0 1440.0 1431.0 1439.0 600
2019/08/15 1441.0 1442.0 1427.0 1437.0 4100
2019/08/14 1460.0 1460.0 1442.0 1442.0 500
2019/08/13 1441.0 1468.0 1441.0 1468.0 500
2019/08/08 1442.0 1450.0 1442.0 1442.0 400
2019/08/07 1452.0 1455.0 1440.0 1442.0 5000
2019/08/06 1453.0 1453.0 1440.0 1440.0 1400
2019/08/05 1451.0 1467.0 1451.0 1453.0 1200
2019/08/02 1479.0 1480.0 1467.0 1467.0 1500
2019/08/01 1475.0 1485.0 1471.0 1480.0 15600
2019/07/31 1496.0 1500.0 1495.0 1500.0 700
2019/07/30 1500.0 1500.0 1495.0 1496.0 2100
2019/07/29 1527.0 1527.0 1494.0 1500.0 2000
2019/07/25 1481.0 1513.0 1481.0 1493.0 3900
2019/07/24 1505.0 1522.0 1502.0 1520.0 3200
2019/07/23 1520.0 1520.0 1510.0 1520.0 1600
2019/07/22 1520.0 1520.0 1520.0 1520.0 100
2019/07/19 1514.0 1529.0 1514.0 1525.0 2700
2019/07/18 1490.0 1515.0 1485.0 1515.0 500
2019/07/16 1482.0 1490.0 1482.0 1490.0 600
2019/07/12 1491.0 1491.0 1491.0 1491.0 500
2019/07/10 1497.0 1507.0 1497.0 1507.0 700
2019/07/09 1497.0 1500.0 1487.0 1500.0 3400
2019/07/08 1497.0 1497.0 1497.0 1497.0 100
2019/07/05 1497.0 1497.0 1497.0 1497.0 100
2019/07/04 1505.0 1506.0 1483.0 1497.0 2500
2019/07/03 1510.0 1510.0 1497.0 1497.0 400
2019/07/02 1520.0 1520.0 1487.0 1495.0 2200