明治HD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 9,410.0 9,430.0 9,280.0 9,280.0 9,280.0 311,500
2017/06/22 9,450.0 9,480.0 9,390.0 9,410.0 9,410.0 459,400
2017/06/21 9,360.0 9,460.0 9,360.0 9,440.0 9,440.0 452,800
2017/06/20 9,330.0 9,410.0 9,310.0 9,360.0 9,360.0 341,600
2017/06/19 9,240.0 9,350.0 9,220.0 9,310.0 9,310.0 273,100
2017/06/16 9,310.0 9,310.0 9,210.0 9,250.0 9,250.0 517,200
2017/06/15 9,320.0 9,410.0 9,260.0 9,270.0 9,270.0 428,500
2017/06/14 9,190.0 9,350.0 9,180.0 9,320.0 9,320.0 518,500
2017/06/13 9,210.0 9,260.0 9,160.0 9,170.0 9,170.0 390,500
2017/06/12 9,180.0 9,230.0 9,140.0 9,210.0 9,210.0 303,200
2017/06/09 9,270.0 9,310.0 9,180.0 9,180.0 9,180.0 562,700
2017/06/08 9,500.0 9,500.0 9,290.0 9,300.0 9,300.0 683,700
2017/06/07 9,500.0 9,550.0 9,480.0 9,500.0 9,500.0 510,900
2017/06/06 9,410.0 9,490.0 9,400.0 9,480.0 9,480.0 508,800
2017/06/05 9,350.0 9,410.0 9,320.0 9,410.0 9,410.0 473,800
2017/06/02 9,290.0 9,330.0 9,250.0 9,320.0 9,320.0 731,900
2017/06/01 9,080.0 9,260.0 9,080.0 9,260.0 9,260.0 599,500
2017/05/31 9,000.0 9,060.0 8,980.0 9,060.0 9,060.0 1,454,400
2017/05/30 9,070.0 9,100.0 9,000.0 9,060.0 9,060.0 351,900
2017/05/29 9,090.0 9,130.0 9,070.0 9,080.0 9,080.0 258,800
2017/05/26 9,100.0 9,140.0 9,030.0 9,060.0 9,060.0 426,300
2017/05/25 9,130.0 9,160.0 9,020.0 9,080.0 9,080.0 687,500
2017/05/24 9,300.0 9,330.0 9,070.0 9,120.0 9,120.0 1,109,800
2017/05/23 9,280.0 9,350.0 9,250.0 9,300.0 9,300.0 663,400
2017/05/22 9,350.0 9,380.0 9,290.0 9,330.0 9,330.0 507,300
« 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 1.14 22.46 3.02 1.18 9,280.0 9,280.0 311,500
2017/06/22 1.15 22.77 3.07 1.16 9,410.0 9,410.0 459,400
2017/06/21 1.16 22.85 3.08 1.16 9,440.0 9,440.0 452,800
2017/06/20 1.15 22.65 3.05 1.17 9,360.0 9,360.0 341,600
2017/06/19 1.14 22.53 3.03 1.18 9,310.0 9,310.0 273,100
2017/06/16 1.13 22.39 3.01 1.18 9,250.0 9,250.0 517,200
2017/06/15 1.13 22.43 3.02 1.18 9,270.0 9,270.0 428,500
2017/06/14 1.14 22.56 3.04 1.18 9,320.0 9,320.0 518,500
2017/06/13 1.12 22.19 2.99 1.19 9,170.0 9,170.0 390,500
2017/06/12 1.13 22.29 3.00 1.19 9,210.0 9,210.0 303,200
2017/06/09 1.12 22.22 2.99 1.19 9,180.0 9,180.0 562,700
2017/06/08 1.14 22.51 3.03 1.18 9,300.0 9,300.0 683,700
2017/06/07 1.16 22.99 3.09 1.15 9,500.0 9,500.0 510,900
2017/06/06 1.16 22.94 3.09 1.16 9,480.0 9,480.0 508,800
2017/06/05 1.15 22.77 3.07 1.16 9,410.0 9,410.0 473,800
2017/06/02 1.14 22.56 3.04 1.18 9,320.0 9,320.0 731,900
2017/06/01 1.13 22.41 3.02 1.18 9,260.0 9,260.0 599,500
2017/05/31 1.11 21.93 2.95 1.21 9,060.0 9,060.0 1,454,400
2017/05/30 1.11 21.93 2.95 1.21 9,060.0 9,060.0 351,900
2017/05/29 1.11 21.97 2.96 1.21 9,080.0 9,080.0 258,800
2017/05/26 1.11 21.93 2.95 1.21 9,060.0 9,060.0 426,300
2017/05/25 1.11 21.97 2.96 1.21 9,080.0 9,080.0 687,500
2017/05/24 1.12 22.07 2.97 1.20 9,120.0 9,120.0 1,109,800
2017/05/23 1.14 22.51 3.03 1.18 9,300.0 9,300.0 663,400
2017/05/22 1.14 22.58 3.04 1.17 9,330.0 9,330.0 507,300
« 前へ 1

明治ホールディングス あなたの予想は?

明治HDの株価時系列データ
【2269】明治HD
あなたの予想を投稿してみましょう
メニュー
明治HDの関連ワード
最新24時間の予想傾向(%)
買い優勢
+14.0%(前日比)

予想投稿数 比率(%)

69.9 30.1
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
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

111.25

-0.06

ユーロ/円

124.60

+0.48

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