マツキヨ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)
2017/06/27 6,690.0 6,710.0 6,640.0 6,690.0 6,690.0 129,900
2017/06/26 6,630.0 6,700.0 6,620.0 6,650.0 6,650.0 72,900
2017/06/23 6,750.0 6,770.0 6,610.0 6,630.0 6,630.0 251,700
2017/06/22 6,750.0 6,760.0 6,680.0 6,720.0 6,720.0 163,900
2017/06/21 6,790.0 6,820.0 6,740.0 6,750.0 6,750.0 117,200
2017/06/20 6,740.0 6,840.0 6,690.0 6,820.0 6,820.0 273,300
2017/06/19 6,620.0 6,700.0 6,600.0 6,680.0 6,680.0 118,500
2017/06/16 6,570.0 6,650.0 6,550.0 6,580.0 6,580.0 209,400
2017/06/15 6,470.0 6,620.0 6,470.0 6,570.0 6,570.0 174,100
2017/06/14 6,470.0 6,540.0 6,460.0 6,470.0 6,470.0 183,100
2017/06/13 6,390.0 6,460.0 6,360.0 6,400.0 6,400.0 118,000
2017/06/12 6,380.0 6,420.0 6,350.0 6,400.0 6,400.0 129,100
2017/06/09 6,430.0 6,480.0 6,380.0 6,380.0 6,380.0 245,900
2017/06/08 6,600.0 6,620.0 6,490.0 6,500.0 6,500.0 264,600
2017/06/07 6,610.0 6,650.0 6,580.0 6,600.0 6,600.0 331,500
2017/06/06 6,810.0 6,810.0 6,670.0 6,670.0 6,670.0 212,300
2017/06/05 6,640.0 6,830.0 6,630.0 6,810.0 6,810.0 266,100
2017/06/02 6,560.0 6,690.0 6,510.0 6,650.0 6,650.0 347,600
2017/06/01 6,490.0 6,580.0 6,450.0 6,560.0 6,560.0 210,500
2017/05/31 6,440.0 6,520.0 6,440.0 6,480.0 6,480.0 158,600
2017/05/30 6,430.0 6,480.0 6,390.0 6,480.0 6,480.0 137,600
2017/05/29 6,400.0 6,460.0 6,370.0 6,430.0 6,430.0 145,200
2017/05/26 6,470.0 6,500.0 6,380.0 6,400.0 6,400.0 204,100
2017/05/25 6,420.0 6,570.0 6,420.0 6,470.0 6,470.0 473,900
2017/05/24 6,330.0 6,360.0 6,290.0 6,360.0 6,360.0 178,400
« 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)
2017/06/27 0.68 17.70 1.92 1.42 6,690.0 6,690.0 129,900
2017/06/26 0.67 17.59 1.91 1.42 6,650.0 6,650.0 72,900
2017/06/23 0.67 17.54 1.90 1.43 6,630.0 6,630.0 251,700
2017/06/22 0.68 17.78 1.93 1.41 6,720.0 6,720.0 163,900
2017/06/21 0.68 17.85 1.94 1.40 6,750.0 6,750.0 117,200
2017/06/20 0.69 18.04 1.96 1.39 6,820.0 6,820.0 273,300
2017/06/19 0.68 17.67 1.92 1.42 6,680.0 6,680.0 118,500
2017/06/16 0.67 17.41 1.89 1.44 6,580.0 6,580.0 209,400
2017/06/15 0.67 17.38 1.88 1.44 6,570.0 6,570.0 174,100
2017/06/14 0.66 17.11 1.86 1.46 6,470.0 6,470.0 183,100
2017/06/13 0.65 16.93 1.84 1.48 6,400.0 6,400.0 118,000
2017/06/12 0.65 16.93 1.84 1.48 6,400.0 6,400.0 129,100
2017/06/09 0.65 16.88 1.83 1.48 6,380.0 6,380.0 245,900
2017/06/08 0.66 17.19 1.86 1.46 6,500.0 6,500.0 264,600
2017/06/07 0.67 17.46 1.89 1.43 6,600.0 6,600.0 331,500
2017/06/06 0.68 17.64 1.91 1.42 6,670.0 6,670.0 212,300
2017/06/05 0.69 18.01 1.95 1.39 6,810.0 6,810.0 266,100
2017/06/02 0.67 17.59 1.91 1.42 6,650.0 6,650.0 347,600
2017/06/01 0.66 17.35 1.88 1.44 6,560.0 6,560.0 210,500
2017/05/31 0.66 17.14 1.86 1.46 6,480.0 6,480.0 158,600
2017/05/30 0.66 17.14 1.86 1.46 6,480.0 6,480.0 137,600
2017/05/29 0.65 17.01 1.84 1.47 6,430.0 6,430.0 145,200
2017/05/26 0.65 16.93 1.84 1.48 6,400.0 6,400.0 204,100
2017/05/25 0.66 17.11 1.86 1.46 6,470.0 6,470.0 473,900
2017/05/24 0.64 16.82 1.82 1.49 6,360.0 6,360.0 178,400
« 前へ 1

マツモトキヨシホールディングス あなたの予想は?

マツキヨHDの株価時系列データ
【3088】マツキヨHD
あなたの予想を投稿してみましょう
メニュー
マツキヨHDの関連ワード
最新24時間の予想傾向(%)
売り優勢
+1.7%(前日比)

予想投稿数 比率(%)

64.7 35.3
  • 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

20,191.26

-33.83

TOPIX

1,618.64

-0.37

JASDAQ

144.86

-0.75

米ドル/円

112.12

-0.22

ユーロ/円

127.15

-0.22

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