東証1部

株価

(15:00)
1,358.0
前日比 -12.0(-0.88%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

一正蒲鉾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 1,393.0 1,404.0 1,370.0 1,370.0 1,370.0 34,500
2017/06/23 1,409.0 1,414.0 1,394.0 1,406.0 1,406.0 25,400
2017/06/22 1,390.0 1,410.0 1,390.0 1,399.0 1,399.0 22,200
2017/06/21 1,387.0 1,398.0 1,381.0 1,390.0 1,390.0 24,900
2017/06/20 1,357.0 1,400.0 1,357.0 1,381.0 1,381.0 24,600
2017/06/19 1,356.0 1,366.0 1,356.0 1,356.0 1,356.0 15,300
2017/06/16 1,355.0 1,362.0 1,355.0 1,356.0 1,356.0 19,000
2017/06/15 1,357.0 1,359.0 1,350.0 1,351.0 1,351.0 8,700
2017/06/14 1,362.0 1,365.0 1,350.0 1,350.0 1,350.0 7,600
2017/06/13 1,357.0 1,361.0 1,356.0 1,358.0 1,358.0 3,300
2017/06/12 1,359.0 1,362.0 1,346.0 1,350.0 1,350.0 27,200
2017/06/09 1,353.0 1,358.0 1,352.0 1,352.0 1,352.0 12,200
2017/06/08 1,356.0 1,359.0 1,352.0 1,352.0 1,352.0 16,200
2017/06/07 1,359.0 1,359.0 1,351.0 1,351.0 1,351.0 17,200
2017/06/06 1,355.0 1,365.0 1,351.0 1,354.0 1,354.0 12,700
2017/06/05 1,348.0 1,359.0 1,347.0 1,355.0 1,355.0 9,100
2017/06/02 1,336.0 1,359.0 1,336.0 1,359.0 1,359.0 15,200
2017/06/01 1,342.0 1,346.0 1,335.0 1,345.0 1,345.0 14,000
2017/05/31 1,329.0 1,339.0 1,325.0 1,325.0 1,325.0 9,200
2017/05/30 1,330.0 1,335.0 1,326.0 1,328.0 1,328.0 10,500
2017/05/29 1,324.0 1,336.0 1,324.0 1,326.0 1,326.0 11,500
2017/05/26 1,338.0 1,349.0 1,322.0 1,324.0 1,324.0 7,200
2017/05/25 1,350.0 1,358.0 1,335.0 1,338.0 1,338.0 9,800
2017/05/24 1,344.0 1,349.0 1,344.0 1,349.0 1,349.0 5,700
2017/05/23 1,339.0 1,347.0 1,336.0 1,343.0 1,343.0 10,200
« 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 0.72 101.70 2.65 0.43 1,370.0 1,370.0 34,500
2017/06/23 0.74 104.38 2.72 0.42 1,406.0 1,406.0 25,400
2017/06/22 0.74 103.86 2.71 0.42 1,399.0 1,399.0 22,200
2017/06/21 0.73 103.19 2.69 0.43 1,390.0 1,390.0 24,900
2017/06/20 0.73 102.52 2.67 0.43 1,381.0 1,381.0 24,600
2017/06/19 0.71 100.66 2.62 0.44 1,356.0 1,356.0 15,300
2017/06/16 0.71 100.66 2.62 0.44 1,356.0 1,356.0 19,000
2017/06/15 0.71 100.29 2.61 0.44 1,351.0 1,351.0 8,700
2017/06/14 0.71 100.22 2.61 0.44 1,350.0 1,350.0 7,600
2017/06/13 0.72 100.81 2.63 0.44 1,358.0 1,358.0 3,300
2017/06/12 0.71 100.22 2.61 0.44 1,350.0 1,350.0 27,200
2017/06/09 0.71 100.37 2.61 0.44 1,352.0 1,352.0 12,200
2017/06/08 0.71 100.37 2.61 0.44 1,352.0 1,352.0 16,200
2017/06/07 0.71 100.29 2.61 0.44 1,351.0 1,351.0 17,200
2017/06/06 0.71 100.51 2.62 0.44 1,354.0 1,354.0 12,700
2017/06/05 0.71 100.59 2.62 0.44 1,355.0 1,355.0 9,100
2017/06/02 0.72 100.89 2.63 0.44 1,359.0 1,359.0 15,200
2017/06/01 0.71 99.85 2.60 0.44 1,345.0 1,345.0 14,000
2017/05/31 0.70 98.36 2.56 0.45 1,325.0 1,325.0 9,200
2017/05/30 0.70 98.58 2.57 0.45 1,328.0 1,328.0 10,500
2017/05/29 0.70 98.44 2.56 0.45 1,326.0 1,326.0 11,500
2017/05/26 0.70 98.29 2.56 0.45 1,324.0 1,324.0 7,200
2017/05/25 0.70 99.33 2.59 0.44 1,338.0 1,338.0 9,800
2017/05/24 0.71 100.14 2.61 0.44 1,349.0 1,349.0 5,700
2017/05/23 0.71 99.70 2.60 0.44 1,343.0 1,343.0 10,200
« 前へ 1
一正蒲鉾の株価時系列データ
【2904】一正蒲鉾
あなたの予想を投稿してみましょう
メニュー
一正蒲鉾の関連ワード
最新24時間の予想傾向(%)
買い優勢
+5.2%(前日比)

予想投稿数 比率(%)

71.8 28.2
  • 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

111.84

-0.01

ユーロ/円

126.04

+0.98

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