7825: ダンロップスポーツ(東証1部)
Update: 17,12,26
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 28,130百万円 単元株式 100 PER/PBR/配当 - / 0.86 / 10(1.03%) 権利/配当落日 16/06/28 / - 年初来高/安 1,015.0(16/03/31) / 680.0(16/02/12) 上場来高/安 192,000.0(06/10/13) / 680.0(16/02/12) 信用買/売 63,800 / 348,100 (0.18) 株式分割情報 2011/06/28 分割: 1株 -> 100株 株価時系列データ(日足) 2017/12/26 1692.0 1696.0 1679.0 1683.0 247200 2017/12/25 1692.0 1699.0 1676.0 1692.0 63800 2017/12/22 1675.0 1694.0 1675.0 1692.0 63200 2017/12/21 1672.0 1679.0 1669.0 1672.0 51900 2017/12/20 1638.0 1680.0 1635.0 1679.0 81600 2017/12/19 1606.0 1649.0 1606.0 1645.0 125200 2017/12/18 1581.0 1609.0 1581.0 1607.0 122100 2017/12/15 1572.0 1588.0 1571.0 1580.0 54500 2017/12/14 1573.0 1585.0 1568.0 1584.0 66300 2017/12/13 1587.0 1595.0 1574.0 1578.0 55400 2017/12/12 1591.0 1607.0 1590.0 1596.0 73500 2017/12/11 1575.0 1588.0 1572.0 1588.0 59700 2017/12/08 1545.0 1565.0 1545.0 1565.0 50600 2017/12/07 1556.0 1563.0 1547.0 1550.0 38600 2017/12/06 1570.0 1578.0 1555.0 1555.0 56200 2017/12/05 1580.0 1591.0 1564.0 1588.0 42800 2017/12/04 1589.0 1602.0 1587.0 1589.0 51400 2017/12/01 1592.0 1595.0 1583.0 1591.0 30300 2017/11/30 1566.0 1605.0 1566.0 1589.0 114200 2017/11/29 1550.0 1564.0 1548.0 1564.0 44000 2017/11/28 1549.0 1564.0 1547.0 1556.0 33900 2017/11/27 1562.0 1569.0 1548.0 1553.0 50400 2017/11/24 1545.0 1567.0 1530.0 1562.0 58400 2017/11/22 1530.0 1545.0 1529.0 1538.0 64300 2017/11/21 1527.0 1527.0 1517.0 1527.0 50600 2017/11/20 1515.0 1528.0 1500.0 1527.0 50100 2017/11/17 1531.0 1534.0 1505.0 1519.0 173900 2017/11/16 1482.0 1531.0 1482.0 1531.0 73100 2017/11/15 1500.0 1503.0 1485.0 1496.0 97000 2017/11/14 1495.0 1518.0 1493.0 1514.0 209600 2017/11/13 1505.0 1505.0 1490.0 1496.0 69200 2017/11/10 1553.0 1560.0 1505.0 1510.0 245300 2017/11/09 1570.0 1597.0 1551.0 1565.0 364800 2017/11/08 1700.0 1703.0 1653.0 1673.0 89200 2017/11/07 1674.0 1701.0 1671.0 1700.0 41900 2017/11/06 1720.0 1721.0 1688.0 1691.0 40300 2017/11/02 1717.0 1733.0 1707.0 1730.0 63000 2017/11/01 1691.0 1714.0 1685.0 1712.0 105800 2017/10/31 1680.0 1685.0 1668.0 1680.0 43500 2017/10/30 1686.0 1692.0 1681.0 1691.0 47500 2017/10/27 1680.0 1698.0 1680.0 1692.0 64500 2017/10/26 1662.0 1679.0 1662.0 1675.0 42900 2017/10/25 1677.0 1687.0 1666.0 1670.0 61100 2017/10/24 1672.0 1676.0 1659.0 1671.0 54300 2017/10/23 1660.0 1689.0 1656.0 1686.0 128200 2017/10/20 1635.0 1642.0 1617.0 1633.0 58600 2017/10/19 1642.0 1656.0 1642.0 1650.0 92300 2017/10/18 1633.0 1650.0 1631.0 1636.0 65700 2017/10/17 1648.0 1651.0 1626.0 1640.0 61000 2017/10/16 1638.0 1660.0 1633.0 1645.0 87700 2017/10/13 1613.0 1651.0 1613.0 1638.0 154600 2017/10/12 1636.0 1641.0 1620.0 1622.0 81300 2017/10/11 1621.0 1645.0 1621.0 1637.0 100200 2017/10/10 1614.0 1631.0 1611.0 1629.0 79400 2017/10/06 1619.0 1631.0 1613.0 1627.0 156300 2017/10/05 1606.0 1624.0 1606.0 1610.0 68400 2017/10/04 1619.0 1623.0 1608.0 1612.0 99300 2017/10/03 1634.0 1635.0 1615.0 1622.0 74800 2017/10/02 1615.0 1640.0 1606.0 1636.0 119000 2017/09/29 1634.0 1635.0 1602.0 1604.0 106500 2017/09/28 1613.0 1631.0 1610.0 1630.0 137300 2017/09/27 1607.0 1613.0 1596.0 1608.0 130200 2017/09/26 1595.0 1611.0 1595.0 1602.0 147100 2017/09/25 1585.0 1602.0 1583.0 1594.0 200200