養命酒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 2,090.0 2,095.0 2,080.0 2,084.0 2,084.0 6,200
2017/06/22 2,101.0 2,102.0 2,084.0 2,093.0 2,093.0 5,100
2017/06/21 2,139.0 2,139.0 2,104.0 2,109.0 2,109.0 5,500
2017/06/20 2,102.0 2,140.0 2,100.0 2,115.0 2,115.0 11,300
2017/06/19 2,097.0 2,111.0 2,096.0 2,098.0 2,098.0 4,600
2017/06/16 2,089.0 2,092.0 2,080.0 2,081.0 2,081.0 2,200
2017/06/15 2,083.0 2,087.0 2,071.0 2,071.0 2,071.0 3,300
2017/06/14 2,099.0 2,119.0 2,083.0 2,087.0 2,087.0 6,900
2017/06/13 2,095.0 2,100.0 2,046.0 2,068.0 2,068.0 4,800
2017/06/12 2,100.0 2,106.0 2,089.0 2,093.0 2,093.0 13,600
2017/06/09 2,098.0 2,099.0 2,093.0 2,098.0 2,098.0 11,500
2017/06/08 2,099.0 2,100.0 2,090.0 2,098.0 2,098.0 4,800
2017/06/07 2,059.0 2,077.0 2,054.0 2,071.0 2,071.0 6,000
2017/06/06 2,075.0 2,079.0 2,048.0 2,052.0 2,052.0 14,600
2017/06/05 2,100.0 2,100.0 2,095.0 2,095.0 2,095.0 6,100
2017/06/02 2,100.0 2,100.0 2,090.0 2,100.0 2,100.0 7,600
2017/06/01 2,101.0 2,106.0 2,090.0 2,099.0 2,099.0 6,400
2017/05/31 2,109.0 2,118.0 2,100.0 2,100.0 2,100.0 7,400
2017/05/30 2,134.0 2,134.0 2,104.0 2,108.0 2,108.0 5,000
2017/05/29 2,141.0 2,150.0 2,131.0 2,132.0 2,132.0 5,500
2017/05/26 2,150.0 2,150.0 2,141.0 2,141.0 2,141.0 13,800
2017/05/25 2,148.0 2,150.0 2,147.0 2,148.0 2,148.0 7,400
2017/05/24 2,150.0 2,150.0 2,147.0 2,148.0 2,148.0 8,400
2017/05/23 2,148.0 2,152.0 2,145.0 2,147.0 2,147.0 7,700
2017/05/22 2,145.0 2,152.0 2,140.0 2,148.0 2,148.0 11,300
« 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 2.80 20.87 0.73 1.91 2,084.0 2,084.0 6,200
2017/06/22 2.81 20.96 0.73 1.91 2,093.0 2,093.0 5,100
2017/06/21 2.83 21.12 0.74 1.89 2,109.0 2,109.0 5,500
2017/06/20 2.84 21.18 0.74 1.89 2,115.0 2,115.0 11,300
2017/06/19 2.81 21.01 0.74 1.90 2,098.0 2,098.0 4,600
2017/06/16 2.79 20.84 0.73 1.92 2,081.0 2,081.0 2,200
2017/06/15 2.78 20.74 0.73 1.93 2,071.0 2,071.0 3,300
2017/06/14 2.80 20.90 0.73 1.91 2,087.0 2,087.0 6,900
2017/06/13 2.77 20.71 0.73 1.93 2,068.0 2,068.0 4,800
2017/06/12 2.81 20.96 0.73 1.91 2,093.0 2,093.0 13,600
2017/06/09 2.81 21.01 0.74 1.90 2,098.0 2,098.0 11,500
2017/06/08 2.81 21.01 0.74 1.90 2,098.0 2,098.0 4,800
2017/06/07 2.78 20.74 0.73 1.93 2,071.0 2,071.0 6,000
2017/06/06 2.75 20.55 0.72 1.94 2,052.0 2,052.0 14,600
2017/06/05 2.81 20.98 0.74 1.90 2,095.0 2,095.0 6,100
2017/06/02 2.82 21.03 0.74 1.90 2,100.0 2,100.0 7,600
2017/06/01 2.82 21.02 0.74 1.90 2,099.0 2,099.0 6,400
2017/05/31 2.82 21.03 0.74 1.90 2,100.0 2,100.0 7,400
2017/05/30 2.83 21.11 0.74 1.89 2,108.0 2,108.0 5,000
2017/05/29 2.86 21.35 0.75 1.87 2,132.0 2,132.0 5,500
2017/05/26 2.87 21.44 0.75 1.86 2,141.0 2,141.0 13,800
2017/05/25 2.88 21.51 0.75 1.86 2,148.0 2,148.0 7,400
2017/05/24 2.88 21.51 0.75 1.86 2,148.0 2,148.0 8,400
2017/05/23 2.88 21.50 0.75 1.86 2,147.0 2,147.0 7,700
2017/05/22 2.88 21.51 0.75 1.86 2,148.0 2,148.0 11,300
« 前へ 1
養命酒の株価時系列データ
【2540】養命酒
あなたの予想を投稿してみましょう
メニュー
養命酒の関連ワード
最新24時間の予想傾向(%)
買い優勢
+12.1%(前日比)

予想投稿数 比率(%)

70.2 29.8
  • 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

111.29

-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