T&K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 1,209.0 1,209.0 1,197.0 1,200.0 1,200.0 13,300
2017/06/22 1,206.0 1,208.0 1,195.0 1,202.0 1,202.0 14,500
2017/06/21 1,211.0 1,216.0 1,205.0 1,208.0 1,208.0 9,600
2017/06/20 1,207.0 1,217.0 1,207.0 1,216.0 1,216.0 20,600
2017/06/19 1,197.0 1,210.0 1,195.0 1,207.0 1,207.0 23,000
2017/06/16 1,182.0 1,195.0 1,182.0 1,193.0 1,193.0 19,800
2017/06/15 1,169.0 1,178.0 1,168.0 1,175.0 1,175.0 10,300
2017/06/14 1,175.0 1,179.0 1,170.0 1,174.0 1,174.0 10,700
2017/06/13 1,165.0 1,179.0 1,165.0 1,175.0 1,175.0 11,400
2017/06/12 1,167.0 1,177.0 1,167.0 1,170.0 1,170.0 10,200
2017/06/09 1,163.0 1,175.0 1,159.0 1,169.0 1,169.0 16,800
2017/06/08 1,171.0 1,177.0 1,162.0 1,167.0 1,167.0 12,400
2017/06/07 1,171.0 1,180.0 1,162.0 1,175.0 1,175.0 15,500
2017/06/06 1,167.0 1,179.0 1,162.0 1,171.0 1,171.0 15,800
2017/06/05 1,175.0 1,185.0 1,124.0 1,180.0 1,180.0 21,800
2017/06/02 1,160.0 1,189.0 1,154.0 1,185.0 1,185.0 26,100
2017/06/01 1,141.0 1,168.0 1,141.0 1,164.0 1,164.0 26,400
2017/05/31 1,141.0 1,154.0 1,135.0 1,152.0 1,152.0 18,200
2017/05/30 1,128.0 1,149.0 1,128.0 1,148.0 1,148.0 20,700
2017/05/29 1,133.0 1,140.0 1,133.0 1,136.0 1,136.0 8,500
2017/05/26 1,151.0 1,152.0 1,133.0 1,133.0 1,133.0 11,100
2017/05/25 1,149.0 1,155.0 1,144.0 1,150.0 1,150.0 24,400
2017/05/24 1,138.0 1,145.0 1,138.0 1,145.0 1,145.0 11,900
2017/05/23 1,130.0 1,139.0 1,128.0 1,130.0 1,130.0 22,400
2017/05/22 1,135.0 1,145.0 1,131.0 1,133.0 1,133.0 17,500
« 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 0.62 9.08 0.65 1.83 1,200.0 1,200.0 13,300
2017/06/22 0.62 9.10 0.65 1.83 1,202.0 1,202.0 14,500
2017/06/21 0.62 9.14 0.66 1.82 1,208.0 1,208.0 9,600
2017/06/20 0.63 9.20 0.66 1.80 1,216.0 1,216.0 20,600
2017/06/19 0.62 9.13 0.66 1.82 1,207.0 1,207.0 23,000
2017/06/16 0.62 9.03 0.65 1.84 1,193.0 1,193.0 19,800
2017/06/15 0.61 8.89 0.64 1.87 1,175.0 1,175.0 10,300
2017/06/14 0.61 8.88 0.64 1.87 1,174.0 1,174.0 10,700
2017/06/13 0.61 8.89 0.64 1.87 1,175.0 1,175.0 11,400
2017/06/12 0.60 8.85 0.64 1.88 1,170.0 1,170.0 10,200
2017/06/09 0.60 8.85 0.64 1.88 1,169.0 1,169.0 16,800
2017/06/08 0.60 8.83 0.63 1.88 1,167.0 1,167.0 12,400
2017/06/07 0.61 8.89 0.64 1.87 1,175.0 1,175.0 15,500
2017/06/06 0.61 8.86 0.64 1.87 1,171.0 1,171.0 15,800
2017/06/05 0.61 8.93 0.64 1.86 1,180.0 1,180.0 21,800
2017/06/02 0.61 8.97 0.64 1.85 1,185.0 1,185.0 26,100
2017/06/01 0.60 8.81 0.63 1.89 1,164.0 1,164.0 26,400
2017/05/31 0.60 8.72 0.63 1.90 1,152.0 1,152.0 18,200
2017/05/30 0.59 8.69 0.62 1.91 1,148.0 1,148.0 20,700
2017/05/29 0.59 8.60 0.62 1.93 1,136.0 1,136.0 8,500
2017/05/26 0.59 8.57 0.62 1.94 1,133.0 1,133.0 11,100
2017/05/25 0.59 8.70 0.63 1.91 1,150.0 1,150.0 24,400
2017/05/24 0.59 8.67 0.62 1.92 1,145.0 1,145.0 11,900
2017/05/23 0.58 8.55 0.61 1.94 1,130.0 1,130.0 22,400
2017/05/22 0.59 8.57 0.62 1.94 1,133.0 1,133.0 17,500
« 前へ 1

T&K TOKA あなたの予想は?

T&Kの株価時系列データ
【4636】T&K
あなたの予想を投稿してみましょう
メニュー
T&Kの関連ワード
最新24時間の予想傾向(%)
売り優勢
+4.4%(前日比)

予想投稿数 比率(%)

74.2 25.8
  • 買い予想上昇
  • 売り予想上昇
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