4549 栄研化学

IR情報

2019/01/25

2018/08/27～2019/01/25

IR情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2019
01/29	15:00 2019年3月期第3四半期決算補足説明資料
01/29	15:00 2019年3月期第3四半期決算短信〔日本基準〕(連結)
01/25	2,283	2,289	2,230	2,230	-2.79%	179,800	970億9740万	-6.62%
01/24	2,300	2,300	2,261	2,294	-0.39%	151,000	998億8405万	-4.38%
01/23	2,330	2,340	2,300	2,303	-2.83%	120,900	1002億7593万	-4.32%
01/22	2,466	2,466	2,356	2,370	-2.59%	87,200	1031億9320万	-1.74%
01/21	2,453	2,461	2,400	2,433	+0.08%	72,700	1059億3631万	+0.7%
01/18	2,372	2,441	2,360	2,431	+2.62%	53,900	1058億4923万	+0.45%
01/17	2,429	2,429	2,349	2,369	-2.67%	122,100	1031億4966万	-2.27%
01/16	2,422	2,469	2,422	2,434	+0.83%	49,300	1059億7986万	+0.12%
01/15	2,348	2,434	2,344	2,414	+0.67%	59,400	1051億903万	-0.9%
01/11	2,402	2,423	2,375	2,398	+0.29%	53,400	1044億1236万	-1.88%
01/10	2,412	2,433	2,386	2,391	-1.77%	75,400	1041億757万	-2.49%
01/09	2,398	2,450	2,378	2,434	+2.83%	67,900	1059億7986万	-0.98%
01/08	2,383	2,401	2,360	2,367	-0.71%	82,000	1030億6258万	-3.78%
01/07	2,380	2,429	2,355	2,384	+2.32%	120,300	1038億278万	-3.29%
01/04	2,357	2,359	2,281	2,330	-3.2%	209,900	1014億5155万	-5.63%
2018
12/28	2,395	2,441	2,359	2,407	+0.29%	107,100	1048億424万	-2.75%
12/27	2,301	2,427	2,287	2,400	+9.49%	157,000	1044億9945万	-3.07%
12/26	2,154	2,233	2,136	2,192	+1.81%	102,500	954億4283万	-11.54%
12/25	2,251	2,255	2,140	2,153	-9.73%	138,400	937億4471万	-13.46%
12/21	2,446	2,451	2,333	2,385	-2.17%	149,900	1038億4632万	-4.52%
12/20	2,518	2,557	2,433	2,438	-3.45%	129,100	1061億5402万	-2.44%
12/19	2,529	2,597	2,427	2,525	-0.98%	120,700	1099億4213万	+1.04%
12/18	2,533	2,588	2,505	2,550	-0.58%	99,100	1110億3066万	+2.16%
12/17	2,505	2,575	2,484	2,565	+2.72%	118,500	1116億8378万	+2.93%
12/14	2,496	2,518	2,475	2,497	-0.4%	93,000	1087億2297万	+0.24%
12/13	2,510	2,511	2,467	2,507	+0.72%	63,300	1091億5838万	+0.56%
12/12	2,440	2,504	2,440	2,489	+2.05%	54,500	1083億7463万	-0.12%
12/11	2,476	2,486	2,435	2,439	-1.45%	42,200	1061億9756万	-2.17%
12/10	2,532	2,535	2,474	2,475	-2.41%	55,000	1077億6505万	-0.76%
12/07	2,503	2,547	2,490	2,536	+0.96%	66,600	1104億2108万	+1.68%
12/06	2,539	2,539	2,490	2,512	-1.64%	70,100	1093億7609万	+0.76%
12/05	2,502	2,571	2,502	2,554	+0.08%	60,400	1112億483万	+2.45%
12/04	2,613	2,618	2,535	2,552	-2.15%	126,800	1111億1774万	+2.61%
12/03	2,636	2,636	2,571	2,608	+0.12%	105,300	1135億5607万	+5.25%
11/30	2,581	2,640	2,562	2,605	+1.88%	171,900	1134億2544万	+5.59%
11/29	2,475	2,577	2,475	2,557	+3.77%	148,300	1113億3545万	+3.94%
11/28	2,534	2,534	2,444	2,464	-1.75%	151,500	1072億8610万	+0.65%
11/27	2,517	2,534	2,482	2,508	+1.05%	75,400	1092億192万	+2.24%
11/26	2,477	2,501	2,460	2,482	+0.24%	66,600	1080億6984万	+1.1%
11/22	2,420	2,477	2,390	2,476	+2.23%	103,700	1078億860万	+0.77%
11/21	2,377	2,476	2,377	2,422	-1.46%	121,600	1054億5736万	-1.5%
11/20	2,433	2,481	2,426	2,458	+0.61%	111,500	1070億2485万	-0.16%
11/19	2,400	2,444	2,400	2,443	+1.83%	69,200	1063億7173万	-0.69%
11/16	2,423	2,436	2,357	2,399	-0.99%	104,400	1044億5590万	-2.48%
11/15	2,415	2,442	2,382	2,423	-0.25%	74,100	1055億90万	-1.5%
11/14	2,454	2,501	2,402	2,429	-0.49%	105,400	1057億6215万	-1.3%
11/13	2,401	2,475	2,392	2,441	-1.21%	124,700	1062億8465万	-0.93%
11/12	2,499	2,529	2,456	2,471	-2.29%	77,000	1075億9089万	+0.24%
11/09	2,540	2,578	2,514	2,529	-0.47%	110,900	1101億1629万	+2.6%
11/08	2,508	2,549	2,466	2,541	+1.93%	134,500	1106億3879万	+3.21%
11/07	2,537	2,548	2,483	2,493	-0.48%	74,300	1085億4880万	+1.26%
11/06	2,479	2,526	2,450	2,505	+2.04%	75,000	1090億7130万	+1.54%
11/05	2,473	2,490	2,433	2,455	-1.01%	57,600	1068億9423万	-0.73%
11/02	2,500	2,514	2,420	2,480	-1.12%	110,500	1079億8276万	0%
11/01	2,475	2,558	2,417	2,508	-0.63%	157,800	1092億192万	+0.88%
10/31	2,419	2,535	2,391	2,524	+5.17%	176,400	1098億9858万	+1.28%
10/30	2,320	2,461	2,320	2,400	+3.09%	407,600	1044億9945万	-3.85%
10/29	2,368	2,403	2,316	2,328	+0.13%	322,600	1013億6446万	-6.95%
10/26	2,428	2,428	2,302	2,325	-4.24%	334,500	1012億3384万	-7.41%
10/25	2,257	2,485	2,252	2,428	+6.82%	544,900	1057億1861万	-3.65%
10/24	2,389	2,447	2,218	2,273	-12.21%	546,300	989億6968万	-9.87%
10/23	15:00 2019年3月期第2四半期決算短信〔日本基準〕(連結)
10/23	2,600	2,648	2,571	2,589	+1.05%	292,000	1127億2878万	+2.41%
10/22	2,530	2,573	2,481	2,562	+1.39%	125,700	1115億5316万	+1.63%
10/19	2,505	2,537	2,466	2,527	+0.6%	167,100	1100億2921万	+0.56%
10/18	2,514	2,542	2,471	2,512	+0.4%	108,100	1093億7609万	+0.2%
10/17	2,434	2,507	2,409	2,502	+4.03%	106,900	1089億4067万	+0.2%
10/16	2,424	2,464	2,371	2,405	-2.08%	96,900	1047億1715万	-3.3%
10/15	2,400	2,480	2,400	2,456	+2.08%	124,000	1069億3777万	-1.09%
10/12	2,415	2,439	2,401	2,406	-1.31%	66,100	1047億6069万	-2.94%
10/11	2,443	2,482	2,421	2,438	-2.87%	139,600	1061億5402万	-1.49%
10/10	2,454	2,525	2,425	2,510	+1.87%	162,600	1092億8900万	+1.62%
10/09	2,469	2,523	2,447	2,464	+0.33%	192,000	1072億8610万	+0.08%
10/05	2,461	2,465	2,436	2,456	-0.61%	92,000	1069億3777万	+0.12%
10/04	2,504	2,520	2,469	2,471	-2.49%	140,500	1075億9089万	+1.06%
10/03	2,585	2,595	2,531	2,534	-3.1%	89,500	1103億3400万	+3.98%
10/02	2,677	2,678	2,597	2,615	-1.21%	112,300	1138億6086万	+7.75%
10/01	2,670	2,677	2,613	2,647	+0.23%	77,500	1152億5418万	+9.7%
09/28	2,659	2,668	2,619	2,641	+0.19%	91,000	1149億9293万	+10.09%
09/27	2,611	2,678	2,611	2,636	-0.94%	101,200	1147億7523万	+10.62%
09/26	2,587	2,662	2,582	2,661	+2.15%	96,900	1158億6376万	+12.52%
09/25	2,562	2,606	2,553	2,605	+2.08%	116,900	1134億2544万	+10.99%
09/21	2,553	2,573	2,539	2,552	-0.2%	93,400	1111億1774万	+9.48%
09/20	2,573	2,574	2,515	2,557	+0.27%	94,400	1113億3545万	+10.36%
09/19	2,522	2,555	2,496	2,550	+2.62%	127,700	1110億3066万	+10.63%
09/18	2,425	2,487	2,419	2,485	+2.43%	141,200	1082億47万	+8.37%
09/14	2,433	2,433	2,388	2,426	+0.83%	106,300	1056億3152万	+6.31%
09/13	2,380	2,430	2,377	2,406	+2.08%	151,600	1047億6069万	+5.76%
09/12	2,367	2,367	2,290	2,357	-0.59%	172,600	1026億2716万	+3.79%
09/11	2,318	2,399	2,318	2,371	+4.45%	240,000	1032億3674万	+4.45%
09/10	2,268	2,296	2,267	2,270	+0.09%	36,600	988億3906万	+0.09%
09/07	2,285	2,305	2,252	2,268	-1.39%	58,400	987億5198万	-0.13%
09/06	2,350	2,351	2,289	2,300	-1.92%	61,600	1001億4530万	+1.05%
09/05	2,328	2,365	2,322	2,345	+0.99%	82,200	1021億467万	+2.81%
09/04	2,320	2,335	2,307	2,322	+0.91%	50,000	1011億321万	+1.57%
09/03	2,303	2,306	2,267	2,301	0%	57,100	1001億8884万	+0.44%
08/31	2,239	2,329	2,236	2,301	+2.63%	116,900	1001億8884万	+0.17%
08/30	2,241	2,270	2,239	2,242	-0.8%	124,100	976億1990万	-2.9%
08/29	2,275	2,290	2,252	2,260	-0.04%	77,500	984億364万	-2.92%
08/28	2,300	2,307	2,257	2,261	-1.22%	76,600	984億4719万	-3.09%
08/27	2,288	2,315	2,277	2,289	+0.26%	74,100	996億6635万	-2.05%

4549 栄研化学

IR情報

2018/08/27～2019/01/25

IR情報＆株価推移

開示資料

決算

株式

チャート