SFOODS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)
2017/06/26 4,100.0 4,160.0 4,090.0 4,100.0 4,100.0 96,300
2017/06/23 4,120.0 4,120.0 4,080.0 4,095.0 4,095.0 87,500
2017/06/22 4,060.0 4,085.0 4,040.0 4,060.0 4,060.0 58,000
2017/06/21 3,950.0 4,055.0 3,950.0 4,030.0 4,030.0 100,800
2017/06/20 3,955.0 3,985.0 3,910.0 3,965.0 3,965.0 81,900
2017/06/19 3,940.0 3,990.0 3,930.0 3,955.0 3,955.0 71,200
2017/06/16 4,040.0 4,040.0 3,920.0 3,930.0 3,930.0 101,900
2017/06/15 3,880.0 4,010.0 3,880.0 3,995.0 3,995.0 84,300
2017/06/14 3,905.0 3,910.0 3,880.0 3,890.0 3,890.0 73,600
2017/06/13 3,885.0 3,910.0 3,855.0 3,890.0 3,890.0 61,400
2017/06/12 3,960.0 3,970.0 3,855.0 3,880.0 3,880.0 63,700
2017/06/09 3,855.0 3,875.0 3,815.0 3,825.0 3,825.0 71,700
2017/06/08 3,895.0 3,900.0 3,845.0 3,855.0 3,855.0 50,700
2017/06/07 3,910.0 3,925.0 3,860.0 3,900.0 3,900.0 71,400
2017/06/06 3,900.0 3,905.0 3,835.0 3,890.0 3,890.0 77,800
2017/06/05 3,830.0 3,925.0 3,830.0 3,885.0 3,885.0 114,000
2017/06/02 3,835.0 3,840.0 3,800.0 3,835.0 3,835.0 96,300
2017/06/01 3,760.0 3,825.0 3,760.0 3,825.0 3,825.0 69,700
2017/05/31 3,805.0 3,815.0 3,750.0 3,780.0 3,780.0 154,300
2017/05/30 3,780.0 3,815.0 3,740.0 3,765.0 3,765.0 81,900
2017/05/29 3,730.0 3,775.0 3,715.0 3,750.0 3,750.0 68,400
2017/05/26 3,735.0 3,760.0 3,690.0 3,730.0 3,730.0 71,300
2017/05/25 3,725.0 3,760.0 3,725.0 3,730.0 3,730.0 35,200
2017/05/24 3,685.0 3,740.0 3,685.0 3,725.0 3,725.0 111,300
2017/05/23 3,735.0 3,760.0 3,665.0 3,670.0 3,670.0 104,400
« 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)
2017/06/26 0.47 19.94 1.94 0.85 4,100.0 4,100.0 96,300
2017/06/23 0.46 19.91 1.94 0.85 4,095.0 4,095.0 87,500
2017/06/22 0.46 19.74 1.92 0.86 4,060.0 4,060.0 58,000
2017/06/21 0.46 19.60 1.91 0.86 4,030.0 4,030.0 100,800
2017/06/20 0.45 19.28 1.88 0.88 3,965.0 3,965.0 81,900
2017/06/19 0.45 19.23 1.87 0.88 3,955.0 3,955.0 71,200
2017/06/16 0.45 19.11 1.86 0.89 3,930.0 3,930.0 101,900
2017/06/15 0.45 19.42 1.89 0.87 3,995.0 3,995.0 84,300
2017/06/14 0.44 18.91 1.84 0.89 3,890.0 3,890.0 73,600
2017/06/13 0.44 18.91 1.84 0.89 3,890.0 3,890.0 61,400
2017/06/12 0.44 18.87 1.84 0.90 3,880.0 3,880.0 63,700
2017/06/09 0.43 18.60 1.81 0.91 3,825.0 3,825.0 71,700
2017/06/08 0.44 18.74 1.83 0.90 3,855.0 3,855.0 50,700
2017/06/07 0.44 18.96 1.85 0.89 3,900.0 3,900.0 71,400
2017/06/06 0.44 18.91 1.84 0.89 3,890.0 3,890.0 77,800
2017/06/05 0.44 18.89 1.84 0.90 3,885.0 3,885.0 114,000
2017/06/02 0.44 18.65 1.82 0.91 3,835.0 3,835.0 96,300
2017/06/01 0.43 18.60 1.81 0.91 3,825.0 3,825.0 69,700
2017/05/31 0.43 18.38 1.79 0.92 3,780.0 3,780.0 154,300
2017/05/30 0.43 18.31 1.78 0.92 3,765.0 3,765.0 81,900
2017/05/29 0.43 18.23 1.78 0.93 3,750.0 3,750.0 68,400
2017/05/26 0.42 18.14 1.77 0.93 3,730.0 3,730.0 71,300
2017/05/25 0.42 18.14 1.77 0.93 3,730.0 3,730.0 35,200
2017/05/24 0.42 18.11 1.76 0.93 3,725.0 3,725.0 111,300
2017/05/23 0.42 17.84 1.74 0.95 3,670.0 3,670.0 104,400
« 前へ 1

S Foods あなたの予想は?

SFOODSの株価時系列データ
【2292】SFOODS
あなたの予想を投稿してみましょう
メニュー
SFOODSの関連ワード
最新24時間の予想傾向(%)
買い優勢
+3.9%(前日比)

予想投稿数 比率(%)

70.8 29.2
  • 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

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

111.96

+0.11

ユーロ/円

126.30

+1.24

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