8279: ヤオコー(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 192,866百万円
単元株式 100
PER/PBR/配当 23.89 / 3.04 / 40(0.83%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 5,240.0(16/03/30) / 4,065.0(16/02/12)
上場来高/安 9,980.0(15/03/18) / 1,100.0(00/10/30)
信用買/売 58,100 / 15,000 (3.87)
株式分割情報
2015/03/27 分割: 1株 -> 2株
1995/03/28 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 4945.0 4965.0 4910.0 4940.0 31000
2019/10/10 4970.0 5010.0 4885.0 4915.0 45300
2019/10/09 4910.0 4975.0 4900.0 4975.0 52300
2019/10/08 4945.0 4955.0 4885.0 4920.0 35400
2019/10/07 4855.0 4905.0 4845.0 4895.0 48900
2019/10/04 4800.0 4820.0 4760.0 4820.0 71200
2019/10/03 4810.0 4840.0 4790.0 4810.0 61300
2019/10/02 4840.0 4975.0 4815.0 4895.0 70600
2019/10/01 4805.0 4880.0 4805.0 4830.0 39200
2019/09/30 4790.0 4830.0 4785.0 4830.0 43300
2019/09/27 4950.0 4960.0 4790.0 4850.0 65400
2019/09/26 4955.0 5010.0 4915.0 4950.0 118600
2019/09/25 5050.0 5050.0 4990.0 5030.0 37600
2019/09/24 5010.0 5100.0 5000.0 5060.0 42500
2019/09/20 4995.0 5040.0 4945.0 5040.0 73700
2019/09/19 4930.0 5050.0 4920.0 4950.0 82500
2019/09/18 4940.0 5010.0 4930.0 4950.0 63300
2019/09/17 4900.0 4965.0 4885.0 4925.0 60500
2019/09/13 4840.0 4895.0 4800.0 4880.0 80000
2019/09/12 4855.0 4860.0 4795.0 4800.0 59200
2019/09/11 4755.0 4865.0 4750.0 4855.0 52600
2019/09/10 4760.0 4775.0 4735.0 4755.0 34300
2019/09/09 4675.0 4765.0 4675.0 4750.0 32900
2019/09/06 4685.0 4700.0 4630.0 4675.0 29000
2019/09/05 4675.0 4765.0 4660.0 4675.0 85300
2019/09/04 4635.0 4655.0 4620.0 4635.0 38100
2019/09/03 4655.0 4670.0 4610.0 4650.0 37000
2019/09/02 4720.0 4725.0 4655.0 4655.0 40700
2019/08/30 4720.0 4760.0 4690.0 4720.0 65300
2019/08/29 4730.0 4735.0 4655.0 4715.0 54900
2019/08/28 4740.0 4740.0 4695.0 4720.0 38600
2019/08/27 4745.0 4800.0 4725.0 4740.0 36400
2019/08/26 4675.0 4750.0 4670.0 4695.0 38000
2019/08/23 4710.0 4745.0 4695.0 4735.0 25500
2019/08/22 4755.0 4760.0 4665.0 4690.0 45600
2019/08/21 4800.0 4805.0 4735.0 4740.0 25300
2019/08/20 4775.0 4815.0 4745.0 4800.0 34100
2019/08/19 4750.0 4770.0 4715.0 4760.0 23900
2019/08/16 4710.0 4750.0 4680.0 4730.0 23800
2019/08/15 4685.0 4730.0 4650.0 4720.0 27400
2019/08/14 4735.0 4770.0 4710.0 4755.0 35200
2019/08/13 4735.0 4750.0 4655.0 4675.0 73600
2019/08/09 4835.0 4845.0 4810.0 4820.0 18600
2019/08/08 4825.0 4860.0 4810.0 4835.0 21900
2019/08/07 4785.0 4860.0 4775.0 4855.0 32900
2019/08/06 4720.0 4815.0 4690.0 4815.0 42800
2019/08/05 4830.0 4855.0 4740.0 4810.0 41600
2019/08/02 4900.0 4935.0 4815.0 4835.0 68600
2019/08/01 4975.0 4975.0 4905.0 4955.0 21600
2019/07/31 5070.0 5080.0 5010.0 5010.0 30200
2019/07/30 4990.0 5060.0 4990.0 5050.0 39800
2019/07/29 4935.0 5000.0 4935.0 4975.0 25700
2019/07/26 4930.0 4955.0 4880.0 4935.0 24500
2019/07/25 4925.0 4960.0 4905.0 4930.0 25200
2019/07/24 4940.0 4940.0 4860.0 4905.0 34300
2019/07/23 4850.0 4920.0 4815.0 4890.0 44500
2019/07/22 4860.0 4860.0 4770.0 4820.0 48400
2019/07/19 4765.0 4890.0 4765.0 4875.0 51300
2019/07/18 4830.0 4860.0 4745.0 4760.0 82900
2019/07/17 4930.0 4940.0 4860.0 4865.0 49600
2019/07/16 5040.0 5040.0 4925.0 4950.0 43700
2019/07/12 5020.0 5030.0 4985.0 5000.0 22200
2019/07/11 4980.0 5010.0 4980.0 4995.0 22600
2019/07/10 4960.0 4970.0 4920.0 4945.0 30300