7246: プレス工業(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 41,499百万円
単元株式 100
PER/PBR/配当 6.33 / 0.57 / 11(3.02%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 531.0(16/01/04) / 370.0(16/02/24)
上場来高/安 1,440.0(89/11/22) / 35.0(01/12/18)
信用買/売 381,000 / 290,900 (1.31)
株式分割情報
1990/03/27 分割: 1株 -> 1.03株
1986/03/27 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 456.0 459.0 451.0 458.0 152000
2019/10/10 452.0 455.0 445.0 453.0 156400
2019/10/09 452.0 456.0 445.0 453.0 187400
2019/10/08 447.0 461.0 447.0 460.0 189300
2019/10/07 445.0 447.0 438.0 440.0 69900
2019/10/04 441.0 448.0 439.0 447.0 146900
2019/10/03 443.0 446.0 438.0 442.0 169900
2019/10/02 456.0 463.0 455.0 458.0 113900
2019/10/01 455.0 464.0 453.0 464.0 104900
2019/09/30 458.0 461.0 448.0 450.0 163200
2019/09/27 472.0 472.0 452.0 457.0 251300
2019/09/26 476.0 483.0 470.0 476.0 317300
2019/09/25 473.0 473.0 460.0 469.0 168700
2019/09/24 476.0 480.0 470.0 473.0 221500
2019/09/20 479.0 479.0 474.0 476.0 181000
2019/09/19 471.0 480.0 469.0 476.0 225100
2019/09/18 468.0 468.0 457.0 464.0 136400
2019/09/17 469.0 470.0 461.0 468.0 320400
2019/09/13 473.0 480.0 470.0 473.0 389100
2019/09/12 465.0 474.0 459.0 471.0 293600
2019/09/11 473.0 476.0 462.0 470.0 453000
2019/09/10 457.0 474.0 455.0 473.0 195200
2019/09/09 451.0 453.0 446.0 453.0 81600
2019/09/06 449.0 452.0 446.0 449.0 142800
2019/09/05 437.0 451.0 436.0 448.0 154500
2019/09/04 438.0 438.0 432.0 433.0 123100
2019/09/03 440.0 444.0 439.0 442.0 123400
2019/09/02 444.0 445.0 438.0 442.0 135100
2019/08/30 433.0 447.0 431.0 443.0 265000
2019/08/29 426.0 427.0 419.0 425.0 133200
2019/08/28 425.0 426.0 422.0 424.0 116000
2019/08/27 416.0 426.0 416.0 425.0 214800
2019/08/26 414.0 415.0 410.0 413.0 214500
2019/08/23 431.0 433.0 428.0 429.0 177100
2019/08/22 426.0 430.0 424.0 427.0 185100
2019/08/21 421.0 429.0 420.0 425.0 191100
2019/08/20 422.0 429.0 421.0 429.0 141200
2019/08/19 418.0 428.0 418.0 425.0 151600
2019/08/16 411.0 418.0 411.0 417.0 111000
2019/08/15 407.0 418.0 407.0 417.0 179300
2019/08/14 425.0 427.0 417.0 421.0 281600
2019/08/13 422.0 425.0 416.0 419.0 305100
2019/08/09 430.0 432.0 418.0 429.0 206400
2019/08/08 439.0 449.0 426.0 432.0 390500
2019/08/07 441.0 446.0 439.0 440.0 235900
2019/08/06 435.0 448.0 433.0 448.0 317300
2019/08/05 457.0 464.0 445.0 451.0 379300
2019/08/02 480.0 480.0 459.0 460.0 360500
2019/08/01 490.0 494.0 486.0 493.0 156500
2019/07/31 491.0 508.0 490.0 496.0 528800
2019/07/30 482.0 497.0 482.0 492.0 321100
2019/07/29 487.0 487.0 476.0 478.0 249200
2019/07/26 484.0 493.0 478.0 490.0 338600
2019/07/25 485.0 487.0 483.0 486.0 452400
2019/07/24 487.0 493.0 483.0 485.0 453100
2019/07/23 479.0 481.0 477.0 480.0 276400
2019/07/22 474.0 482.0 473.0 479.0 165100
2019/07/19 464.0 476.0 459.0 473.0 353200
2019/07/18 476.0 478.0 463.0 465.0 270400
2019/07/17 478.0 486.0 476.0 476.0 489300
2019/07/16 486.0 491.0 484.0 486.0 252300
2019/07/12 497.0 498.0 486.0 488.0 202200
2019/07/11 489.0 495.0 485.0 491.0 171300
2019/07/10 489.0 493.0 483.0 490.0 317200