株価

(07/20)
1,613.0
前日比 +5.0(+0.31%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

1,588
売り
期間|日中3ヶ月6ヶ月1年3年5年

SFP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)
2017/07/20 1,599.0 1,613.0 1,595.0 1,613.0 1,613.0 85,700
2017/07/19 1,597.0 1,610.0 1,571.0 1,608.0 1,608.0 97,900
2017/07/18 1,599.0 1,622.0 1,591.0 1,597.0 1,597.0 170,100
2017/07/14 1,609.0 1,615.0 1,572.0 1,610.0 1,610.0 553,400
2017/07/13 1,479.0 1,479.0 1,467.0 1,469.0 1,469.0 31,200
2017/07/12 1,470.0 1,480.0 1,467.0 1,478.0 1,478.0 66,100
2017/07/11 1,472.0 1,472.0 1,466.0 1,470.0 1,470.0 33,700
2017/07/10 1,472.0 1,472.0 1,466.0 1,469.0 1,469.0 29,500
2017/07/07 1,475.0 1,475.0 1,466.0 1,469.0 1,469.0 27,100
2017/07/06 1,473.0 1,476.0 1,468.0 1,476.0 1,476.0 33,900
2017/07/05 1,474.0 1,477.0 1,465.0 1,474.0 1,474.0 26,100
2017/07/04 1,480.0 1,488.0 1,470.0 1,474.0 1,474.0 41,500
2017/07/03 1,462.0 1,476.0 1,462.0 1,476.0 1,476.0 48,300
2017/06/30 1,448.0 1,456.0 1,447.0 1,456.0 1,456.0 26,000
2017/06/29 1,448.0 1,451.0 1,445.0 1,448.0 1,448.0 20,800
2017/06/28 1,449.0 1,450.0 1,445.0 1,448.0 1,448.0 24,000
2017/06/27 1,449.0 1,449.0 1,445.0 1,447.0 1,447.0 15,600
2017/06/26 1,450.0 1,450.0 1,443.0 1,445.0 1,445.0 19,700
2017/06/23 1,444.0 1,445.0 1,440.0 1,445.0 1,445.0 13,000
2017/06/22 1,445.0 1,445.0 1,440.0 1,440.0 1,440.0 15,700
2017/06/21 1,444.0 1,445.0 1,440.0 1,441.0 1,441.0 15,900
2017/06/20 1,446.0 1,450.0 1,440.0 1,442.0 1,442.0 18,400
2017/06/19 1,439.0 1,445.0 1,439.0 1,445.0 1,445.0 16,300
2017/06/16 1,443.0 1,445.0 1,430.0 1,439.0 1,439.0 39,200
2017/06/15 1,448.0 1,451.0 1,443.0 1,443.0 1,443.0 27,100
« 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)
2017/07/19 1.32 22.98 2.35 1.61 1,608.0 1,608.0 97,900
2017/07/18 1.31 22.82 2.33 1.62 1,597.0 1,597.0 170,100
2017/07/14 1.32 23.01 2.35 1.61 1,610.0 1,610.0 553,400
2017/07/13 1.20 20.99 2.15 1.76 1,469.0 1,469.0 31,200
2017/07/12 1.21 21.12 2.16 1.75 1,478.0 1,478.0 66,100
2017/07/11 1.20 21.01 2.15 1.76 1,470.0 1,470.0 33,700
2017/07/10 1.20 20.99 2.15 1.76 1,469.0 1,469.0 29,500
2017/07/07 1.20 20.99 2.15 1.76 1,469.0 1,469.0 27,100
2017/07/06 1.21 21.09 2.16 1.75 1,476.0 1,476.0 33,900
2017/07/05 1.21 21.07 2.15 1.76 1,474.0 1,474.0 26,100
2017/07/04 1.21 21.07 2.15 1.76 1,474.0 1,474.0 41,500
2017/07/03 1.21 21.09 2.16 1.75 1,476.0 1,476.0 48,300
2017/06/30 1.19 20.81 2.13 1.78 1,456.0 1,456.0 26,000
2017/06/29 1.18 20.69 2.11 1.79 1,448.0 1,448.0 20,800
2017/06/28 1.18 20.69 2.11 1.79 1,448.0 1,448.0 24,000
2017/06/27 1.18 20.68 2.11 1.79 1,447.0 1,447.0 15,600
2017/06/26 1.18 20.65 2.11 1.79 1,445.0 1,445.0 19,700
2017/06/23 1.18 20.65 2.11 1.79 1,445.0 1,445.0 13,000
2017/06/22 1.18 20.58 2.10 1.80 1,440.0 1,440.0 15,700
2017/06/21 1.18 20.59 2.10 1.80 1,441.0 1,441.0 15,900
2017/06/20 1.18 20.61 2.11 1.79 1,442.0 1,442.0 18,400
2017/06/19 1.18 20.65 2.11 1.79 1,445.0 1,445.0 16,300
2017/06/16 1.18 20.57 2.10 1.80 1,439.0 1,439.0 39,200
2017/06/15 1.18 20.62 2.11 1.79 1,443.0 1,443.0 27,100
2017/06/14 1.18 20.69 2.11 1.79 1,448.0 1,448.0 24,100
« 前へ 1

SFPホールディングス あなたの予想は?

SFPの株価時系列データ
【3198】SFP
あなたの予想を投稿してみましょう
メニュー
SFPの関連ワード
最新24時間の予想傾向(%)
買い優勢
+9.1%(前日比)

予想投稿数 比率(%)

73.2 26.8
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

20,144.59

+123.72

TOPIX

1,633.01

+11.14

JASDAQ

148.70

+0.78

米ドル/円

111.81

-0.09

ユーロ/円

129.99

+1.13

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