6929: 日本セラミック(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 49,730百万円
単元株式 100
PER/PBR/配当 25.28 / 1.01 / 60(3.17%)
権利/配当落日 16/06/28 / -
年初来高/安 1,994.0(16/03/24) / 1,658.0(16/02/08)
上場来高/安 2,655.0(00/08/29) / 595.0(02/10/23)
信用買/売 128,700 / 83,500 (1.54)

株価時系列データ(日足)
2019/10/11 2707.0 2719.0 2688.0 2700.0 67100
2019/10/10 2720.0 2720.0 2652.0 2707.0 56700
2019/10/09 2665.0 2708.0 2659.0 2703.0 67000
2019/10/08 2620.0 2706.0 2617.0 2674.0 88300
2019/10/07 2634.0 2636.0 2587.0 2597.0 57600
2019/10/04 2627.0 2648.0 2605.0 2634.0 56600
2019/10/03 2603.0 2640.0 2594.0 2638.0 103800
2019/10/02 2709.0 2727.0 2666.0 2678.0 83200
2019/10/01 2706.0 2748.0 2706.0 2730.0 47000
2019/09/30 2731.0 2743.0 2705.0 2724.0 45700
2019/09/27 2795.0 2795.0 2738.0 2766.0 31500
2019/09/26 2830.0 2865.0 2784.0 2793.0 65300
2019/09/25 2750.0 2788.0 2742.0 2788.0 31400
2019/09/24 2769.0 2813.0 2760.0 2779.0 46600
2019/09/20 2820.0 2820.0 2748.0 2762.0 101700
2019/09/19 2780.0 2825.0 2773.0 2785.0 70800
2019/09/18 2784.0 2790.0 2740.0 2756.0 50000
2019/09/17 2774.0 2778.0 2752.0 2762.0 33600
2019/09/13 2724.0 2774.0 2723.0 2768.0 77600
2019/09/12 2742.0 2767.0 2713.0 2724.0 145500
2019/09/11 2740.0 2749.0 2710.0 2743.0 80200
2019/09/10 2732.0 2752.0 2726.0 2740.0 56200
2019/09/09 2717.0 2722.0 2696.0 2722.0 34400
2019/09/06 2691.0 2723.0 2678.0 2719.0 55700
2019/09/05 2640.0 2702.0 2626.0 2683.0 89600
2019/09/04 2600.0 2618.0 2561.0 2600.0 59200
2019/09/03 2594.0 2648.0 2588.0 2602.0 45000
2019/09/02 2630.0 2630.0 2599.0 2609.0 35400
2019/08/30 2581.0 2666.0 2581.0 2646.0 61300
2019/08/29 2621.0 2621.0 2552.0 2577.0 61900
2019/08/28 2617.0 2629.0 2587.0 2591.0 43400
2019/08/27 2610.0 2636.0 2603.0 2608.0 64800
2019/08/26 2560.0 2591.0 2544.0 2581.0 67700
2019/08/23 2645.0 2669.0 2645.0 2648.0 30100
2019/08/22 2642.0 2658.0 2627.0 2633.0 50300
2019/08/21 2636.0 2647.0 2606.0 2615.0 59600
2019/08/20 2669.0 2697.0 2650.0 2685.0 47800
2019/08/19 2651.0 2673.0 2632.0 2632.0 36900
2019/08/16 2617.0 2645.0 2609.0 2623.0 45600
2019/08/15 2554.0 2626.0 2554.0 2620.0 61300
2019/08/14 2656.0 2667.0 2624.0 2646.0 89800
2019/08/13 2596.0 2646.0 2553.0 2630.0 119000
2019/08/09 2675.0 2681.0 2635.0 2635.0 83200
2019/08/08 2650.0 2685.0 2645.0 2645.0 70800
2019/08/07 2634.0 2669.0 2608.0 2650.0 133600
2019/08/06 2597.0 2679.0 2568.0 2653.0 160600
2019/08/05 2913.0 2915.0 2628.0 2647.0 142800
2019/08/02 2852.0 2865.0 2731.0 2775.0 97200
2019/08/01 2867.0 2931.0 2864.0 2916.0 81900
2019/07/31 2919.0 2919.0 2854.0 2857.0 82600
2019/07/30 2888.0 2928.0 2879.0 2925.0 53900
2019/07/29 2844.0 2886.0 2838.0 2876.0 43000
2019/07/26 2870.0 2875.0 2834.0 2867.0 48100
2019/07/25 2871.0 2925.0 2839.0 2892.0 61900
2019/07/24 2890.0 2894.0 2855.0 2871.0 60700
2019/07/23 2842.0 2885.0 2806.0 2865.0 76400
2019/07/22 2799.0 2842.0 2797.0 2817.0 72700
2019/07/19 2763.0 2850.0 2741.0 2835.0 96000
2019/07/18 2889.0 2889.0 2786.0 2797.0 120600
2019/07/17 2961.0 2970.0 2920.0 2932.0 59700
2019/07/16 2967.0 2987.0 2959.0 2961.0 60400
2019/07/12 2985.0 2985.0 2950.0 2967.0 34200
2019/07/11 2965.0 3005.0 2948.0 2986.0 59700
2019/07/10 2913.0 2977.0 2910.0 2964.0 83000