名糖産の株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 1,450.0 1,455.0 1,450.0 1,450.0 1,450.0 8,500
2017/06/22 1,448.0 1,463.0 1,447.0 1,450.0 1,450.0 12,300
2017/06/21 1,454.0 1,462.0 1,451.0 1,451.0 1,451.0 13,100
2017/06/20 1,447.0 1,455.0 1,446.0 1,454.0 1,454.0 10,900
2017/06/19 1,442.0 1,446.0 1,441.0 1,445.0 1,445.0 8,900
2017/06/16 1,445.0 1,446.0 1,440.0 1,441.0 1,441.0 11,900
2017/06/15 1,453.0 1,454.0 1,442.0 1,442.0 1,442.0 9,200
2017/06/14 1,466.0 1,466.0 1,442.0 1,442.0 1,442.0 10,100
2017/06/13 1,466.0 1,466.0 1,454.0 1,456.0 1,456.0 4,800
2017/06/12 1,466.0 1,466.0 1,441.0 1,445.0 1,445.0 8,500
2017/06/09 1,457.0 1,461.0 1,442.0 1,442.0 1,442.0 17,000
2017/06/08 1,461.0 1,465.0 1,455.0 1,455.0 1,455.0 5,200
2017/06/07 1,471.0 1,475.0 1,460.0 1,460.0 1,460.0 9,500
2017/06/06 1,488.0 1,488.0 1,470.0 1,470.0 1,470.0 5,300
2017/06/05 1,488.0 1,488.0 1,471.0 1,473.0 1,473.0 8,100
2017/06/02 1,488.0 1,488.0 1,465.0 1,479.0 1,479.0 11,500
2017/06/01 1,461.0 1,474.0 1,452.0 1,474.0 1,474.0 9,400
2017/05/31 1,466.0 1,468.0 1,438.0 1,438.0 1,438.0 14,200
2017/05/30 1,485.0 1,485.0 1,463.0 1,464.0 1,464.0 6,200
2017/05/29 1,450.0 1,505.0 1,448.0 1,471.0 1,471.0 8,600
2017/05/26 1,470.0 1,475.0 1,440.0 1,440.0 1,440.0 13,900
2017/05/25 1,479.0 1,484.0 1,470.0 1,470.0 1,470.0 10,200
2017/05/24 1,481.0 1,489.0 1,475.0 1,478.0 1,478.0 6,600
2017/05/23 1,474.0 1,484.0 1,473.0 1,481.0 1,481.0 5,100
2017/05/22 1,479.0 1,481.0 1,470.0 1,474.0 1,474.0 4,800
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 1.13 27.91 0.59 1.37 1,450.0 1,450.0 8,500
2017/06/22 1.13 27.91 0.59 1.37 1,450.0 1,450.0 12,300
2017/06/21 1.13 27.93 0.59 1.37 1,451.0 1,451.0 13,100
2017/06/20 1.13 27.98 0.59 1.37 1,454.0 1,454.0 10,900
2017/06/19 1.12 27.81 0.59 1.38 1,445.0 1,445.0 8,900
2017/06/16 1.12 27.73 0.59 1.38 1,441.0 1,441.0 11,900
2017/06/15 1.12 27.75 0.59 1.38 1,442.0 1,442.0 9,200
2017/06/14 1.12 27.75 0.59 1.38 1,442.0 1,442.0 10,100
2017/06/13 1.13 28.02 0.59 1.37 1,456.0 1,456.0 4,800
2017/06/12 1.12 27.81 0.59 1.38 1,445.0 1,445.0 8,500
2017/06/09 1.12 27.75 0.59 1.38 1,442.0 1,442.0 17,000
2017/06/08 1.13 28.00 0.59 1.37 1,455.0 1,455.0 5,200
2017/06/07 1.13 28.10 0.60 1.36 1,460.0 1,460.0 9,500
2017/06/06 1.14 28.29 0.60 1.36 1,470.0 1,470.0 5,300
2017/06/05 1.14 28.35 0.60 1.35 1,473.0 1,473.0 8,100
2017/06/02 1.15 28.46 0.60 1.35 1,479.0 1,479.0 11,500
2017/06/01 1.14 28.37 0.60 1.35 1,474.0 1,474.0 9,400
2017/05/31 1.12 27.68 0.59 1.39 1,438.0 1,438.0 14,200
2017/05/30 1.14 28.18 0.60 1.36 1,464.0 1,464.0 6,200
2017/05/29 1.14 28.31 0.60 1.35 1,471.0 1,471.0 8,600
2017/05/26 1.12 27.71 0.59 1.38 1,440.0 1,440.0 13,900
2017/05/25 1.14 28.29 0.60 1.36 1,470.0 1,470.0 10,200
2017/05/24 1.15 28.45 0.60 1.35 1,478.0 1,478.0 6,600
2017/05/23 1.15 28.50 0.61 1.35 1,481.0 1,481.0 5,100
2017/05/22 1.14 28.37 0.60 1.35 1,474.0 1,474.0 4,800
« 前へ 1
名糖産の株価時系列データ
【2207】名糖産
あなたの予想を投稿してみましょう
メニュー
名糖産の関連ワード
最新24時間の予想傾向(%)
売り優勢
+15.1%(前日比)

予想投稿数 比率(%)

69.3 30.7
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック