9179: 川崎近海汽船(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 9,448百万円
単元株式 1,000
PER/PBR/配当 18.51 / 0.41 / 10(3.12%)
権利/配当落日 16/03/29 / 15/11/24
年初来高/安 355.0(16/01/05) / 293.0(16/02/12)
上場来高/安 1,017.0(07/07/26) / 131.0(98/10/02)
信用買/売 390,000 / 11,000 (35.45)

株価時系列データ(日足)
2019/10/11 2757.0 2786.0 2757.0 2761.0 900
2019/10/10 2751.0 2751.0 2751.0 2751.0 600
2019/10/09 2751.0 2751.0 2751.0 2751.0 300
2019/10/08 2756.0 2756.0 2756.0 2756.0 200
2019/10/07 2782.0 2782.0 2782.0 2782.0 300
2019/10/03 2753.0 2786.0 2736.0 2782.0 600
2019/10/02 2795.0 2795.0 2795.0 2795.0 100
2019/10/01 2777.0 2794.0 2775.0 2775.0 700
2019/09/30 2791.0 2818.0 2791.0 2805.0 700
2019/09/27 2825.0 2825.0 2825.0 2825.0 100
2019/09/26 2849.0 2849.0 2830.0 2835.0 800
2019/09/25 2840.0 2849.0 2835.0 2849.0 2300
2019/09/24 2805.0 2825.0 2805.0 2825.0 1500
2019/09/20 2800.0 2802.0 2799.0 2802.0 700
2019/09/19 2777.0 2789.0 2770.0 2789.0 500
2019/09/18 2799.0 2799.0 2782.0 2799.0 600
2019/09/17 2780.0 2780.0 2762.0 2779.0 500
2019/09/13 2754.0 2757.0 2741.0 2750.0 2000
2019/09/12 2740.0 2755.0 2740.0 2746.0 800
2019/09/11 2718.0 2736.0 2717.0 2719.0 4200
2019/09/10 2707.0 2718.0 2707.0 2718.0 1300
2019/09/09 2708.0 2708.0 2708.0 2708.0 1000
2019/09/06 2713.0 2719.0 2713.0 2719.0 1800
2019/09/05 2720.0 2722.0 2712.0 2712.0 2100
2019/09/04 2719.0 2720.0 2719.0 2720.0 200
2019/09/03 2780.0 2780.0 2718.0 2718.0 900
2019/09/02 2730.0 2730.0 2730.0 2730.0 100
2019/08/29 2730.0 2730.0 2730.0 2730.0 200
2019/08/27 2746.0 2746.0 2746.0 2746.0 300
2019/08/26 2709.0 2747.0 2709.0 2722.0 500
2019/08/23 2762.0 2762.0 2712.0 2712.0 1000
2019/08/22 2738.0 2745.0 2733.0 2733.0 400
2019/08/21 2706.0 2720.0 2706.0 2720.0 200
2019/08/20 2744.0 2744.0 2744.0 2744.0 100
2019/08/19 2700.0 2733.0 2700.0 2702.0 800
2019/08/16 2700.0 2700.0 2700.0 2700.0 500
2019/08/15 2710.0 2710.0 2695.0 2705.0 2000
2019/08/14 2750.0 2761.0 2737.0 2737.0 800
2019/08/13 2787.0 2787.0 2751.0 2751.0 300
2019/08/09 2756.0 2757.0 2753.0 2753.0 900
2019/08/08 2753.0 2753.0 2753.0 2753.0 100
2019/08/07 2753.0 2753.0 2753.0 2753.0 100
2019/08/06 2751.0 2758.0 2750.0 2758.0 1000
2019/08/05 2797.0 2797.0 2760.0 2760.0 1000
2019/08/02 2862.0 2862.0 2808.0 2815.0 600
2019/08/01 2866.0 2866.0 2789.0 2812.0 800
2019/07/31 2899.0 2922.0 2865.0 2865.0 1100
2019/07/30 2850.0 2861.0 2850.0 2852.0 300
2019/07/26 2870.0 2870.0 2834.0 2870.0 800
2019/07/25 2891.0 2891.0 2881.0 2881.0 1600
2019/07/24 2838.0 2844.0 2835.0 2844.0 600
2019/07/23 2810.0 2822.0 2800.0 2821.0 600
2019/07/22 2746.0 2799.0 2746.0 2799.0 1700
2019/07/19 2766.0 2783.0 2742.0 2761.0 1100
2019/07/18 2799.0 2799.0 2775.0 2776.0 400
2019/07/16 2802.0 2802.0 2777.0 2800.0 700
2019/07/12 2757.0 2809.0 2757.0 2809.0 500
2019/07/11 2795.0 2803.0 2779.0 2803.0 500
2019/07/10 2780.0 2795.0 2780.0 2795.0 900
2019/07/09 2762.0 2775.0 2762.0 2770.0 1400
2019/07/08 2760.0 2763.0 2758.0 2762.0 1700
2019/07/05 2779.0 2779.0 2759.0 2760.0 1900
2019/07/04 2717.0 2729.0 2717.0 2729.0 800
2019/07/03 2702.0 2740.0 2702.0 2715.0 400