7226: 極東開発工業(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 46,755百万円
単元株式 100
PER/PBR/配当 10.03 / 0.63 / 26(2.38%)
権利/配当落日 16/03/29 / 15/12/03
年初来高/安 1,358.0(16/01/04) / 988.0(16/02/12)
上場来高/安 7,400.0(90/07/09) / 264.0(10/09/01)
信用買/売 147,700 / 186,100 (0.79)
株式分割情報
2005/09/27 分割: 1株 -> 1.5株
1993/03/26 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 1347.0 1358.0 1337.0 1356.0 74000
2019/10/10 1342.0 1350.0 1323.0 1329.0 100400
2019/10/09 1302.0 1330.0 1295.0 1330.0 56500
2019/10/08 1298.0 1310.0 1287.0 1310.0 81900
2019/10/07 1295.0 1302.0 1272.0 1291.0 49100
2019/10/04 1269.0 1302.0 1269.0 1297.0 67000
2019/10/03 1279.0 1287.0 1268.0 1282.0 78700
2019/10/02 1304.0 1326.0 1303.0 1317.0 53200
2019/10/01 1300.0 1325.0 1291.0 1318.0 49800
2019/09/30 1310.0 1316.0 1287.0 1297.0 68200
2019/09/27 1356.0 1361.0 1310.0 1328.0 107500
2019/09/26 1366.0 1384.0 1347.0 1353.0 160200
2019/09/25 1349.0 1370.0 1339.0 1361.0 76900
2019/09/24 1349.0 1367.0 1342.0 1354.0 107000
2019/09/20 1345.0 1363.0 1340.0 1354.0 147900
2019/09/19 1311.0 1338.0 1311.0 1332.0 136300
2019/09/18 1327.0 1345.0 1327.0 1330.0 101900
2019/09/17 1300.0 1337.0 1292.0 1321.0 138500
2019/09/13 1306.0 1320.0 1283.0 1309.0 193100
2019/09/12 1283.0 1310.0 1278.0 1293.0 149500
2019/09/11 1233.0 1269.0 1218.0 1268.0 166400
2019/09/10 1190.0 1236.0 1190.0 1229.0 162300
2019/09/09 1164.0 1198.0 1164.0 1188.0 152800
2019/09/06 1151.0 1177.0 1151.0 1167.0 353500
2019/09/05 1174.0 1203.0 1148.0 1154.0 368700
2019/09/04 1203.0 1203.0 1185.0 1187.0 37900
2019/09/03 1202.0 1216.0 1197.0 1209.0 19400
2019/09/02 1202.0 1207.0 1196.0 1197.0 24800
2019/08/30 1191.0 1207.0 1180.0 1203.0 69900
2019/08/29 1182.0 1185.0 1155.0 1171.0 31600
2019/08/28 1187.0 1192.0 1178.0 1187.0 18500
2019/08/27 1190.0 1197.0 1182.0 1186.0 55000
2019/08/26 1169.0 1198.0 1166.0 1171.0 66400
2019/08/23 1209.0 1237.0 1205.0 1212.0 50000
2019/08/22 1201.0 1211.0 1200.0 1207.0 60300
2019/08/21 1178.0 1199.0 1177.0 1188.0 35700
2019/08/20 1184.0 1206.0 1176.0 1199.0 41400
2019/08/19 1189.0 1205.0 1173.0 1178.0 70400
2019/08/16 1163.0 1184.0 1160.0 1168.0 37600
2019/08/15 1156.0 1174.0 1152.0 1174.0 41600
2019/08/14 1200.0 1208.0 1186.0 1192.0 56700
2019/08/13 1180.0 1189.0 1160.0 1182.0 102300
2019/08/09 1207.0 1232.0 1206.0 1208.0 67100
2019/08/08 1177.0 1212.0 1171.0 1194.0 92500
2019/08/07 1172.0 1210.0 1172.0 1193.0 82600
2019/08/06 1196.0 1246.0 1187.0 1235.0 72000
2019/08/05 1271.0 1272.0 1211.0 1226.0 66400
2019/08/02 1305.0 1315.0 1263.0 1279.0 95600
2019/08/01 1341.0 1355.0 1337.0 1344.0 29500
2019/07/31 1347.0 1364.0 1346.0 1348.0 75800
2019/07/30 1349.0 1362.0 1344.0 1354.0 90100
2019/07/29 1364.0 1364.0 1346.0 1355.0 46300
2019/07/26 1365.0 1372.0 1354.0 1366.0 41300
2019/07/25 1370.0 1393.0 1370.0 1381.0 38100
2019/07/24 1369.0 1383.0 1358.0 1378.0 53000
2019/07/23 1349.0 1381.0 1340.0 1369.0 74500
2019/07/22 1344.0 1355.0 1341.0 1346.0 48900
2019/07/19 1306.0 1354.0 1305.0 1348.0 48500
2019/07/18 1332.0 1338.0 1296.0 1303.0 77500
2019/07/17 1343.0 1360.0 1336.0 1347.0 37500
2019/07/16 1355.0 1366.0 1343.0 1350.0 53800
2019/07/12 1373.0 1389.0 1370.0 1372.0 59800
2019/07/11 1339.0 1373.0 1339.0 1367.0 57200
2019/07/10 1350.0 1355.0 1334.0 1334.0 79600