株価

(15:00)
1,419.0
前日比 -56.0(-3.80%)
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

シンクロ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)
2017/06/22 1,479.0 1,489.0 1,465.0 1,475.0 1,475.0 23,700
2017/06/21 1,487.0 1,487.0 1,468.0 1,475.0 1,475.0 15,100
2017/06/20 1,498.0 1,508.0 1,477.0 1,488.0 1,488.0 23,800
2017/06/19 1,442.0 1,493.0 1,440.0 1,490.0 1,490.0 58,500
2017/06/16 1,451.0 1,459.0 1,406.0 1,412.0 1,412.0 32,500
2017/06/15 1,400.0 1,472.0 1,400.0 1,453.0 1,453.0 63,400
2017/06/14 1,390.0 1,390.0 1,375.0 1,387.0 1,387.0 48,400
2017/06/13 1,381.0 1,399.0 1,351.0 1,362.0 1,362.0 30,600
2017/06/12 1,363.0 1,400.0 1,350.0 1,375.0 1,375.0 30,300
2017/06/09 1,350.0 1,385.0 1,341.0 1,380.0 1,380.0 63,700
2017/06/08 1,346.0 1,350.0 1,321.0 1,330.0 1,330.0 22,500
2017/06/07 1,295.0 1,350.0 1,289.0 1,347.0 1,347.0 33,300
2017/06/06 1,300.0 1,308.0 1,264.0 1,265.0 1,265.0 28,900
2017/06/05 1,302.0 1,315.0 1,293.0 1,303.0 1,303.0 21,800
2017/06/02 1,320.0 1,326.0 1,299.0 1,303.0 1,303.0 25,300
2017/06/01 1,331.0 1,335.0 1,308.0 1,310.0 1,310.0 25,400
2017/05/31 1,307.0 1,324.0 1,299.0 1,307.0 1,307.0 8,500
2017/05/30 1,349.0 1,353.0 1,290.0 1,301.0 1,301.0 23,800
2017/05/29 1,337.0 1,357.0 1,320.0 1,351.0 1,351.0 25,100
2017/05/26 1,315.0 1,342.0 1,313.0 1,323.0 1,323.0 19,900
2017/05/25 1,290.0 1,330.0 1,289.0 1,314.0 1,314.0 52,200
2017/05/24 1,278.0 1,309.0 1,278.0 1,291.0 1,291.0 27,300
2017/05/23 1,304.0 1,305.0 1,266.0 1,280.0 1,280.0 33,700
2017/05/22 1,320.0 1,321.0 1,300.0 1,301.0 1,301.0 19,100
2017/05/19 1,320.0 1,321.0 1,291.0 1,291.0 1,291.0 18,400
« 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)
2017/06/22 12.21 45.62 7.17 --- 1,475.0 1,475.0 23,700
2017/06/21 12.21 45.62 7.17 --- 1,475.0 1,475.0 15,100
2017/06/20 12.32 46.02 7.24 --- 1,488.0 1,488.0 23,800
2017/06/19 12.34 46.08 7.25 --- 1,490.0 1,490.0 58,500
2017/06/16 11.69 43.67 6.87 --- 1,412.0 1,412.0 32,500
2017/06/15 12.03 44.94 7.07 --- 1,453.0 1,453.0 63,400
2017/06/14 11.49 42.90 6.74 --- 1,387.0 1,387.0 48,400
2017/06/13 11.28 42.12 6.62 --- 1,362.0 1,362.0 30,600
2017/06/12 11.39 42.53 6.69 --- 1,375.0 1,375.0 30,300
2017/06/09 11.43 42.68 6.71 --- 1,380.0 1,380.0 63,700
2017/06/08 11.01 41.13 6.47 --- 1,330.0 1,330.0 22,500
2017/06/07 11.15 41.66 6.55 --- 1,347.0 1,347.0 33,300
2017/06/06 10.47 39.12 6.15 --- 1,265.0 1,265.0 28,900
2017/06/05 10.79 40.30 6.34 --- 1,303.0 1,303.0 21,800
2017/06/02 10.79 40.30 6.34 --- 1,303.0 1,303.0 25,300
2017/06/01 10.85 40.51 6.37 --- 1,310.0 1,310.0 25,400
2017/05/31 10.82 40.42 6.36 --- 1,307.0 1,307.0 8,500
2017/05/30 10.77 40.24 6.33 --- 1,301.0 1,301.0 23,800
2017/05/29 11.19 41.78 6.57 --- 1,351.0 1,351.0 25,100
2017/05/26 10.96 40.92 6.43 --- 1,323.0 1,323.0 19,900
2017/05/25 10.88 40.64 6.39 --- 1,314.0 1,314.0 52,200
2017/05/24 10.69 39.93 6.28 --- 1,291.0 1,291.0 27,300
2017/05/23 10.60 39.59 6.22 --- 1,280.0 1,280.0 33,700
2017/05/22 10.77 40.24 6.33 --- 1,301.0 1,301.0 19,100
2017/05/19 10.69 39.93 6.28 --- 1,291.0 1,291.0 18,400
« 前へ 1

シンクロ・フード あなたの予想は?

シンクロの株価時系列データ
【3963】シンクロ
あなたの予想を投稿してみましょう
メニュー
シンクロの関連ワード
最新24時間の予想傾向(%)
買い優勢
+3.1%(前日比)

予想投稿数 比率(%)

61.3 38.7
  • 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

111.27

-0.04

ユーロ/円

124.42

+0.30

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