ツルハ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)
2017/06/23 12,320.0 12,330.0 12,160.0 12,310.0 12,310.0 282,300
2017/06/22 12,860.0 12,860.0 12,410.0 12,440.0 12,440.0 363,100
2017/06/21 12,700.0 12,860.0 12,590.0 12,760.0 12,760.0 446,500
2017/06/20 12,500.0 12,720.0 12,450.0 12,600.0 12,600.0 287,100
2017/06/19 12,300.0 12,470.0 12,270.0 12,470.0 12,470.0 131,800
2017/06/16 12,440.0 12,440.0 12,250.0 12,310.0 12,310.0 160,000
2017/06/15 12,230.0 12,420.0 12,230.0 12,370.0 12,370.0 139,100
2017/06/14 12,200.0 12,360.0 12,150.0 12,230.0 12,230.0 181,100
2017/06/13 11,940.0 12,140.0 11,940.0 12,040.0 12,040.0 102,300
2017/06/12 11,950.0 12,050.0 11,860.0 11,990.0 11,990.0 152,900
2017/06/09 12,110.0 12,210.0 11,980.0 12,000.0 12,000.0 239,700
2017/06/08 12,530.0 12,540.0 12,240.0 12,270.0 12,270.0 269,400
2017/06/07 12,700.0 12,700.0 12,450.0 12,510.0 12,510.0 302,300
2017/06/06 12,940.0 13,060.0 12,590.0 12,700.0 12,700.0 328,300
2017/06/05 12,510.0 12,960.0 12,510.0 12,940.0 12,940.0 200,400
2017/06/02 12,500.0 12,570.0 12,440.0 12,510.0 12,510.0 142,400
2017/06/01 12,310.0 12,500.0 12,290.0 12,500.0 12,500.0 132,900
2017/05/31 12,280.0 12,450.0 12,250.0 12,280.0 12,280.0 254,800
2017/05/30 12,250.0 12,290.0 12,160.0 12,270.0 12,270.0 134,800
2017/05/29 12,060.0 12,210.0 12,020.0 12,170.0 12,170.0 133,200
2017/05/26 12,130.0 12,190.0 12,010.0 12,060.0 12,060.0 131,200
2017/05/25 12,160.0 12,280.0 12,130.0 12,140.0 12,140.0 108,300
2017/05/24 12,110.0 12,160.0 12,050.0 12,150.0 12,150.0 148,000
2017/05/23 12,120.0 12,270.0 12,120.0 12,160.0 12,160.0 124,100
2017/05/22 12,080.0 12,150.0 12,060.0 12,120.0 12,120.0 124,600
« 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 1.04 24.35 3.45 1.13 12,310.0 12,310.0 282,300
2017/06/22 1.05 24.61 3.48 1.12 12,440.0 12,440.0 363,100
2017/06/21 1.08 25.24 3.57 1.09 12,760.0 12,760.0 446,500
2017/06/20 1.06 24.93 3.53 1.11 12,600.0 12,600.0 287,100
2017/06/19 1.15 31.25 3.95 0.86 12,470.0 12,470.0 131,800
2017/06/16 1.14 30.84 3.90 0.87 12,310.0 12,310.0 160,000
2017/06/15 1.14 30.99 3.92 0.86 12,370.0 12,370.0 139,100
2017/06/14 1.13 30.64 3.87 0.87 12,230.0 12,230.0 181,100
2017/06/13 1.11 30.17 3.81 0.89 12,040.0 12,040.0 102,300
2017/06/12 1.11 30.04 3.80 0.89 11,990.0 11,990.0 152,900
2017/06/09 1.11 30.07 3.80 0.89 12,000.0 12,000.0 239,700
2017/06/08 1.13 30.74 3.88 0.87 12,270.0 12,270.0 269,400
2017/06/07 1.16 31.35 3.96 0.85 12,510.0 12,510.0 302,300
2017/06/06 1.17 31.82 4.02 0.84 12,700.0 12,700.0 328,300
2017/06/05 1.20 32.42 4.10 0.83 12,940.0 12,940.0 200,400
2017/06/02 1.16 31.35 3.96 0.85 12,510.0 12,510.0 142,400
2017/06/01 1.15 31.32 3.96 0.85 12,500.0 12,500.0 132,900
2017/05/31 1.13 30.77 3.89 0.87 12,280.0 12,280.0 254,800
2017/05/30 1.13 30.74 3.88 0.87 12,270.0 12,270.0 134,800
2017/05/29 1.12 30.49 3.85 0.88 12,170.0 12,170.0 133,200
2017/05/26 1.11 30.22 3.82 0.89 12,060.0 12,060.0 131,200
2017/05/25 1.12 30.42 3.84 0.88 12,140.0 12,140.0 108,300
2017/05/24 1.12 30.44 3.85 0.88 12,150.0 12,150.0 148,000
2017/05/23 1.12 30.47 3.85 0.88 12,160.0 12,160.0 124,100
2017/05/22 1.12 30.36 3.84 0.88 12,120.0 12,120.0 124,600
« 前へ 1

ツルハホールディングス あなたの予想は?

ツルハHDの株価時系列データ
【3391】ツルハHD
あなたの予想を投稿してみましょう
メニュー
ツルハHDの関連ワード
最新24時間の予想傾向(%)
買い優勢
+12.9%(前日比)

予想投稿数 比率(%)

81.5 18.5
  • 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