ケミファ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 5,310.0 5,330.0 5,310.0 5,330.0 5,330.0 700
2017/06/22 5,390.0 5,390.0 5,280.0 5,350.0 5,350.0 1,700
2017/06/21 5,350.0 5,450.0 5,340.0 5,370.0 5,370.0 2,800
2017/06/20 5,340.0 5,350.0 5,300.0 5,350.0 5,350.0 2,300
2017/06/19 5,340.0 5,340.0 5,140.0 5,310.0 5,310.0 1,200
2017/06/16 5,390.0 5,390.0 5,290.0 5,340.0 5,340.0 1,500
2017/06/15 5,280.0 5,330.0 5,260.0 5,320.0 5,320.0 1,700
2017/06/14 5,300.0 5,300.0 5,200.0 5,220.0 5,220.0 900
2017/06/13 5,260.0 5,260.0 5,160.0 5,230.0 5,230.0 2,500
2017/06/12 5,290.0 5,290.0 5,150.0 5,250.0 5,250.0 1,200
2017/06/09 5,300.0 5,320.0 5,210.0 5,270.0 5,270.0 2,100
2017/06/08 5,280.0 5,300.0 5,260.0 5,300.0 5,300.0 1,100
2017/06/07 5,330.0 5,330.0 5,280.0 5,280.0 5,280.0 1,400
2017/06/06 5,350.0 5,360.0 5,270.0 5,290.0 5,290.0 1,700
2017/06/05 5,290.0 5,310.0 5,220.0 5,300.0 5,300.0 1,600
2017/06/02 5,250.0 5,340.0 5,250.0 5,310.0 5,310.0 1,600
2017/06/01 5,240.0 5,240.0 5,170.0 5,220.0 5,220.0 2,500
2017/05/31 5,160.0 5,340.0 5,160.0 5,180.0 5,180.0 1,400
2017/05/30 5,200.0 5,240.0 5,140.0 5,180.0 5,180.0 4,300
2017/05/29 5,240.0 5,320.0 5,220.0 5,250.0 5,250.0 1,200
2017/05/26 5,300.0 5,390.0 5,300.0 5,340.0 5,340.0 1,600
2017/05/25 5,230.0 5,350.0 5,230.0 5,300.0 5,300.0 2,400
2017/05/24 5,290.0 5,330.0 5,230.0 5,330.0 5,330.0 1,600
2017/05/23 5,290.0 5,310.0 5,270.0 5,310.0 5,310.0 1,700
2017/05/22 5,360.0 5,360.0 5,300.0 5,300.0 5,300.0 400
« 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)
2017/06/23 0.63 10.05 1.17 1.87 5,330.0 5,330.0 700
2017/06/22 0.63 10.09 1.17 1.86 5,350.0 5,350.0 1,700
2017/06/21 0.64 10.13 1.18 1.86 5,370.0 5,370.0 2,800
2017/06/20 0.63 10.09 1.17 1.86 5,350.0 5,350.0 2,300
2017/06/19 0.63 10.02 1.16 1.88 5,310.0 5,310.0 1,200
2017/06/16 0.63 10.07 1.17 1.87 5,340.0 5,340.0 1,500
2017/06/15 0.63 10.03 1.16 1.87 5,320.0 5,320.0 1,700
2017/06/14 0.62 9.85 1.14 1.91 5,220.0 5,220.0 900
2017/06/13 0.62 9.86 1.14 1.91 5,230.0 5,230.0 2,500
2017/06/12 0.62 9.90 1.15 1.90 5,250.0 5,250.0 1,200
2017/06/09 0.62 9.94 1.15 1.89 5,270.0 5,270.0 2,100
2017/06/08 0.63 10.00 1.16 1.88 5,300.0 5,300.0 1,100
2017/06/07 0.63 9.96 1.16 1.89 5,280.0 5,280.0 1,400
2017/06/06 0.63 9.98 1.16 1.89 5,290.0 5,290.0 1,700
2017/06/05 0.63 10.00 1.16 1.88 5,300.0 5,300.0 1,600
2017/06/02 0.63 10.02 1.16 1.88 5,310.0 5,310.0 1,600
2017/06/01 0.62 9.85 1.14 1.91 5,220.0 5,220.0 2,500
2017/05/31 0.61 9.77 1.13 1.93 5,180.0 5,180.0 1,400
2017/05/30 0.61 9.77 1.13 1.93 5,180.0 5,180.0 4,300
2017/05/29 0.62 9.90 1.15 1.90 5,250.0 5,250.0 1,200
2017/05/26 0.63 10.07 1.17 1.87 5,340.0 5,340.0 1,600
2017/05/25 0.63 10.00 1.16 1.88 5,300.0 5,300.0 2,400
2017/05/24 0.63 10.05 1.17 1.87 5,330.0 5,330.0 1,600
2017/05/23 0.63 10.02 1.16 1.88 5,310.0 5,310.0 1,700
2017/05/22 0.63 10.00 1.16 1.88 5,300.0 5,300.0 400
« 前へ 1

日本ケミファ あなたの予想は?

ケミファの株価時系列データ
【4539】ケミファ
あなたの予想を投稿してみましょう
メニュー
ケミファの関連ワード
最新24時間の予想傾向(%)
売り優勢
+16.4%(前日比)

予想投稿数 比率(%)

67.9 32.1
  • 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