8059: 第一実業(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 26,108百万円
単元株式 1,000
PER/PBR/配当 8.65 / 0.71 / 16(3.4%)
権利/配当落日 16/03/29 / 15/11/26
年初来高/安 543.0(16/01/04) / 410.0(16/02/12)
上場来高/安 1,350.0(90/01/05) / 60.0(65/07)
信用買/売 304,000 / 32,000 (9.5)
株式分割情報
1991/03/26 分割: 1株 -> 1.2株

株価時系列データ(日足)
2019/10/11 3095.0 3145.0 3055.0 3095.0 16800
2019/10/10 3090.0 3140.0 3055.0 3070.0 18200
2019/10/09 3055.0 3125.0 3050.0 3120.0 12700
2019/10/08 3070.0 3110.0 3055.0 3095.0 15000
2019/10/07 3085.0 3085.0 3050.0 3070.0 15200
2019/10/04 3025.0 3095.0 3015.0 3060.0 9100
2019/10/03 3055.0 3065.0 3005.0 3050.0 19300
2019/10/02 3080.0 3155.0 3080.0 3120.0 12900
2019/10/01 3085.0 3160.0 3085.0 3105.0 17000
2019/09/30 3085.0 3115.0 3055.0 3105.0 17600
2019/09/27 3090.0 3130.0 3045.0 3110.0 29000
2019/09/26 3060.0 3115.0 3060.0 3105.0 18200
2019/09/25 2995.0 3045.0 2995.0 3035.0 8100
2019/09/24 3025.0 3055.0 3010.0 3035.0 15300
2019/09/20 3015.0 3055.0 2976.0 3010.0 22100
2019/09/19 2948.0 3010.0 2925.0 3005.0 13100
2019/09/18 2921.0 2977.0 2920.0 2948.0 19600
2019/09/17 2928.0 2962.0 2914.0 2914.0 13400
2019/09/13 2951.0 2971.0 2828.0 2955.0 26800
2019/09/12 2912.0 2981.0 2909.0 2939.0 16800
2019/09/11 2899.0 2925.0 2854.0 2912.0 16900
2019/09/10 2783.0 2889.0 2769.0 2876.0 20500
2019/09/09 2715.0 2776.0 2705.0 2773.0 6100
2019/09/06 2716.0 2726.0 2706.0 2715.0 4600
2019/09/05 2642.0 2714.0 2641.0 2710.0 13700
2019/09/04 2633.0 2658.0 2604.0 2607.0 12900
2019/09/03 2664.0 2698.0 2654.0 2655.0 9500
2019/09/02 2737.0 2740.0 2658.0 2662.0 8000
2019/08/30 2650.0 2775.0 2644.0 2766.0 13400
2019/08/29 2616.0 2673.0 2616.0 2645.0 9900
2019/08/28 2662.0 2662.0 2587.0 2600.0 7600
2019/08/27 2625.0 2663.0 2620.0 2643.0 9900
2019/08/26 2618.0 2636.0 2570.0 2589.0 16000
2019/08/23 2693.0 2693.0 2646.0 2668.0 6600
2019/08/22 2718.0 2718.0 2664.0 2680.0 6000
2019/08/21 2771.0 2771.0 2702.0 2717.0 8300
2019/08/20 2713.0 2785.0 2713.0 2777.0 6900
2019/08/19 2674.0 2722.0 2674.0 2713.0 6800
2019/08/16 2665.0 2690.0 2650.0 2673.0 5700
2019/08/15 2611.0 2647.0 2580.0 2639.0 7800
2019/08/14 2709.0 2709.0 2593.0 2650.0 15600
2019/08/13 2658.0 2679.0 2604.0 2659.0 18000
2019/08/09 2718.0 2769.0 2662.0 2704.0 21300
2019/08/08 2706.0 2758.0 2688.0 2718.0 17400
2019/08/07 2731.0 2740.0 2656.0 2701.0 22300
2019/08/06 2713.0 2770.0 2688.0 2737.0 14700
2019/08/05 2815.0 2816.0 2735.0 2774.0 17900
2019/08/02 2945.0 2945.0 2825.0 2842.0 22500
2019/08/01 2994.0 2994.0 2924.0 2965.0 10900
2019/07/31 3045.0 3075.0 2956.0 3000.0 15500
2019/07/30 3045.0 3060.0 3020.0 3050.0 9700
2019/07/29 3030.0 3045.0 2985.0 3045.0 10300
2019/07/26 3020.0 3060.0 3020.0 3040.0 7600
2019/07/25 3075.0 3090.0 3005.0 3070.0 19100
2019/07/24 3010.0 3065.0 3005.0 3060.0 15800
2019/07/23 3095.0 3100.0 3010.0 3010.0 19200
2019/07/22 3105.0 3105.0 3055.0 3075.0 7800
2019/07/19 3070.0 3110.0 3045.0 3080.0 10700
2019/07/18 3095.0 3145.0 3080.0 3080.0 25400
2019/07/17 3080.0 3135.0 3040.0 3095.0 9700
2019/07/16 3115.0 3115.0 3060.0 3080.0 10100
2019/07/12 3185.0 3215.0 3115.0 3115.0 16400
2019/07/11 3085.0 3210.0 3085.0 3190.0 8600
2019/07/10 3130.0 3130.0 3085.0 3085.0 16700