9987: スズケン(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 379,273百万円
単元株式 100
PER/PBR/配当 19.23 / 0.99 / 49.09(1.34%)
権利/配当落日 16/03/29 / 15/12/10
年初来高/安 4,615.0(16/02/01) / 3,450.0(16/02/12)
上場来高/安 5,380.0(95/09/06) / 1,550.0(97/10/14)
信用買/売 34,300 / 74,800 (0.46)
株式分割情報
2015/03/27 分割: 1株 -> 1.1株
2004/03/26 分割: 1株 -> 1.2株
1997/03/26 分割: 1株 -> 1.1株
1996/03/26 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 5830.0 5840.0 5780.0 5810.0 186500
2019/10/10 5740.0 5750.0 5670.0 5740.0 198800
2019/10/09 5630.0 5760.0 5600.0 5760.0 188000
2019/10/08 5730.0 5740.0 5660.0 5730.0 140900
2019/10/07 5620.0 5680.0 5600.0 5680.0 121400
2019/10/04 5600.0 5650.0 5490.0 5650.0 155300
2019/10/03 5710.0 5730.0 5570.0 5620.0 199600
2019/10/02 5910.0 5950.0 5860.0 5870.0 156000
2019/10/01 5850.0 5960.0 5840.0 5940.0 175400
2019/09/30 5830.0 5890.0 5790.0 5800.0 218900
2019/09/27 5920.0 5940.0 5790.0 5880.0 206800
2019/09/26 5980.0 6030.0 5920.0 5930.0 246500
2019/09/25 5940.0 6000.0 5930.0 5980.0 155900
2019/09/24 5890.0 5990.0 5880.0 5940.0 200200
2019/09/20 5990.0 5990.0 5830.0 5870.0 316000
2019/09/19 5930.0 6000.0 5920.0 5960.0 254000
2019/09/18 5960.0 5960.0 5880.0 5900.0 252300
2019/09/17 5990.0 5990.0 5850.0 5900.0 245600
2019/09/13 5810.0 5900.0 5760.0 5880.0 289500
2019/09/12 5780.0 5830.0 5750.0 5810.0 239100
2019/09/11 5690.0 5810.0 5620.0 5770.0 367700
2019/09/10 5790.0 5810.0 5660.0 5700.0 210400
2019/09/09 5650.0 5720.0 5650.0 5710.0 156300
2019/09/06 5750.0 5760.0 5640.0 5670.0 126000
2019/09/05 5700.0 5770.0 5650.0 5740.0 237800
2019/09/04 5610.0 5690.0 5610.0 5660.0 156100
2019/09/03 5640.0 5690.0 5600.0 5640.0 173000
2019/09/02 5700.0 5720.0 5590.0 5630.0 105400
2019/08/30 5720.0 5740.0 5670.0 5710.0 204000
2019/08/29 5650.0 5670.0 5550.0 5620.0 171100
2019/08/28 5570.0 5610.0 5550.0 5560.0 175500
2019/08/27 5610.0 5690.0 5550.0 5580.0 300900
2019/08/26 5500.0 5580.0 5500.0 5570.0 193000
2019/08/23 5730.0 5740.0 5640.0 5680.0 121500
2019/08/22 5770.0 5770.0 5660.0 5730.0 168900
2019/08/21 5740.0 5780.0 5730.0 5770.0 136400
2019/08/20 5760.0 5830.0 5730.0 5830.0 130200
2019/08/19 5750.0 5750.0 5710.0 5750.0 93900
2019/08/16 5710.0 5760.0 5700.0 5750.0 185700
2019/08/15 5580.0 5710.0 5580.0 5700.0 224900
2019/08/14 5820.0 5830.0 5710.0 5780.0 169900
2019/08/13 5870.0 5880.0 5720.0 5790.0 231300
2019/08/09 5890.0 5910.0 5780.0 5800.0 153700
2019/08/08 5820.0 5840.0 5730.0 5820.0 226400
2019/08/07 5940.0 6000.0 5840.0 5850.0 233600
2019/08/06 5730.0 5970.0 5670.0 5940.0 306000
2019/08/05 5910.0 6110.0 5800.0 5900.0 324300
2019/08/02 5990.0 6110.0 5970.0 6010.0 232500
2019/08/01 5980.0 6090.0 5970.0 6090.0 149900
2019/07/31 5970.0 6060.0 5930.0 6030.0 312700
2019/07/30 6100.0 6150.0 6080.0 6140.0 208000
2019/07/29 5990.0 6030.0 5980.0 6000.0 116800
2019/07/26 5910.0 6040.0 5910.0 6000.0 203800
2019/07/25 6100.0 6120.0 6070.0 6070.0 146800
2019/07/24 6160.0 6170.0 6080.0 6150.0 189000
2019/07/23 6140.0 6230.0 6100.0 6200.0 135900
2019/07/22 6190.0 6240.0 6160.0 6190.0 120700
2019/07/19 6200.0 6280.0 6160.0 6260.0 183100
2019/07/18 6310.0 6360.0 6180.0 6200.0 224800
2019/07/17 6400.0 6430.0 6330.0 6400.0 155000
2019/07/16 6470.0 6500.0 6410.0 6460.0 224600
2019/07/12 6370.0 6390.0 6300.0 6370.0 130000
2019/07/11 6400.0 6420.0 6320.0 6350.0 228300
2019/07/10 6220.0 6290.0 6140.0 6260.0 361600