7013: IHI(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 341,843百万円 単元株式 1,000 PER/PBR/配当 37.59 / 0.98 / 6(2.71%) 権利/配当落日 16/03/29 / 15/12/04 年初来高/安 341.0(16/01/04) / 154.0(16/02/12) 上場来高/安 1,600.0(89/12/11) / 30.0(50/12) 信用買/売 22,340,000 / 5,723,000 (3.9) 株価時系列データ(日足) 2019/10/11 2400.0 2443.0 2381.0 2431.0 1078200 2019/10/10 2359.0 2378.0 2316.0 2377.0 1280800 2019/10/09 2407.0 2407.0 2332.0 2342.0 1568700 2019/10/08 2300.0 2415.0 2300.0 2407.0 1955000 2019/10/07 2301.0 2308.0 2262.0 2286.0 761200 2019/10/04 2264.0 2291.0 2253.0 2278.0 922900 2019/10/03 2259.0 2275.0 2241.0 2274.0 882500 2019/10/02 2304.0 2328.0 2280.0 2328.0 1027100 2019/10/01 2337.0 2366.0 2322.0 2332.0 956000 2019/09/30 2360.0 2407.0 2342.0 2348.0 1497300 2019/09/27 2370.0 2379.0 2347.0 2371.0 1216600 2019/09/26 2408.0 2478.0 2390.0 2399.0 1545300 2019/09/25 2328.0 2391.0 2326.0 2381.0 1483300 2019/09/24 2362.0 2370.0 2343.0 2348.0 1158500 2019/09/20 2395.0 2395.0 2335.0 2351.0 2010800 2019/09/19 2390.0 2435.0 2381.0 2402.0 1381600 2019/09/18 2411.0 2412.0 2345.0 2402.0 2045900 2019/09/17 2428.0 2488.0 2418.0 2453.0 1242100 2019/09/13 2474.0 2474.0 2411.0 2459.0 1614100 2019/09/12 2460.0 2499.0 2426.0 2456.0 1950700 2019/09/11 2386.0 2424.0 2368.0 2420.0 1880000 2019/09/10 2301.0 2360.0 2298.0 2336.0 1594400 2019/09/09 2252.0 2277.0 2228.0 2237.0 1382700 2019/09/06 2211.0 2261.0 2208.0 2245.0 1548300 2019/09/05 2150.0 2209.0 2140.0 2168.0 1888900 2019/09/04 2084.0 2135.0 2068.0 2131.0 1654700 2019/09/03 2074.0 2118.0 2074.0 2106.0 557400 2019/09/02 2089.0 2095.0 2049.0 2081.0 696500 2019/08/30 2029.0 2084.0 2025.0 2069.0 1799500 2019/08/29 2041.0 2051.0 1979.0 1979.0 2809400 2019/08/28 2032.0 2053.0 2013.0 2026.0 935300 2019/08/27 2027.0 2061.0 2025.0 2032.0 871200 2019/08/26 1980.0 2030.0 1967.0 2025.0 1295800 2019/08/23 2040.0 2099.0 2034.0 2054.0 1345700 2019/08/22 2030.0 2058.0 2020.0 2039.0 1004900 2019/08/21 2046.0 2073.0 2034.0 2060.0 950700 2019/08/20 2039.0 2081.0 2030.0 2073.0 1193000 2019/08/19 1974.0 2052.0 1968.0 2018.0 1360700 2019/08/16 1978.0 1997.0 1943.0 1952.0 1730500 2019/08/15 1969.0 2025.0 1961.0 2008.0 1682600 2019/08/14 2045.0 2073.0 1995.0 2003.0 1489800 2019/08/13 2037.0 2126.0 2004.0 2005.0 2192700 2019/08/09 2015.0 2097.0 2004.0 2080.0 3153600 2019/08/08 2078.0 2144.0 1992.0 1995.0 5473100 2019/08/07 2337.0 2369.0 2289.0 2308.0 1525500 2019/08/06 2231.0 2349.0 2203.0 2346.0 1607600 2019/08/05 2400.0 2401.0 2282.0 2295.0 1513000 2019/08/02 2500.0 2504.0 2407.0 2419.0 1427800 2019/08/01 2577.0 2611.0 2555.0 2583.0 645300 2019/07/31 2650.0 2681.0 2598.0 2606.0 1167800 2019/07/30 2714.0 2734.0 2646.0 2659.0 1166100 2019/07/29 2719.0 2745.0 2697.0 2712.0 752000 2019/07/26 2723.0 2740.0 2699.0 2728.0 833600 2019/07/25 2700.0 2744.0 2680.0 2742.0 1810000 2019/07/24 2626.0 2652.0 2596.0 2644.0 1298500 2019/07/23 2597.0 2650.0 2588.0 2641.0 1159500 2019/07/22 2560.0 2635.0 2547.0 2603.0 2024700 2019/07/19 2462.0 2525.0 2460.0 2520.0 1204300 2019/07/18 2450.0 2488.0 2440.0 2465.0 1299800 2019/07/17 2435.0 2505.0 2429.0 2465.0 1488000 2019/07/16 2500.0 2505.0 2427.0 2428.0 1239900 2019/07/12 2504.0 2526.0 2497.0 2506.0 653800 2019/07/11 2452.0 2516.0 2447.0 2514.0 964300 2019/07/10 2441.0 2474.0 2431.0 2466.0 695500