東理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)
2017/06/27 73.0 73.0 70.0 71.0 71.0 884,800
2017/06/26 71.0 77.0 70.0 71.0 71.0 1,676,200
2017/06/23 74.0 75.0 67.0 72.0 72.0 2,962,700
2017/06/22 77.0 78.0 74.0 74.0 74.0 1,294,900
2017/06/21 76.0 78.0 73.0 78.0 78.0 2,246,200
2017/06/20 96.0 98.0 76.0 78.0 78.0 12,766,100
2017/06/19 71.0 98.0 71.0 92.0 92.0 24,143,200
2017/06/16 71.0 71.0 68.0 68.0 68.0 565,600
2017/06/15 75.0 77.0 70.0 71.0 71.0 1,454,200
2017/06/14 70.0 78.0 70.0 72.0 72.0 3,474,600
2017/06/13 68.0 70.0 67.0 70.0 70.0 1,245,000
2017/06/12 66.0 70.0 64.0 67.0 67.0 1,391,600
2017/06/09 62.0 67.0 61.0 65.0 65.0 1,570,500
2017/06/08 60.0 62.0 59.0 62.0 62.0 358,000
2017/06/07 60.0 61.0 59.0 59.0 59.0 109,300
2017/06/06 60.0 60.0 59.0 59.0 59.0 27,000
2017/06/05 60.0 61.0 59.0 60.0 60.0 99,100
2017/06/02 58.0 60.0 58.0 60.0 60.0 203,000
2017/06/01 59.0 59.0 58.0 59.0 59.0 50,000
2017/05/31 59.0 59.0 58.0 59.0 59.0 30,600
2017/05/30 59.0 59.0 58.0 59.0 59.0 29,900
2017/05/29 58.0 59.0 58.0 58.0 58.0 36,200
2017/05/26 59.0 59.0 58.0 58.0 58.0 26,600
2017/05/25 59.0 59.0 58.0 59.0 59.0 52,300
2017/05/24 59.0 60.0 59.0 59.0 59.0 97,100
« 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)
2017/06/27 0.35 -16.35 1.40 2.81 71.0 71.0 884,800
2017/06/26 0.35 -16.35 1.40 2.81 71.0 71.0 1,676,200
2017/06/23 0.36 -16.58 1.42 2.77 72.0 72.0 2,962,700
2017/06/22 0.37 -17.05 1.46 2.70 74.0 74.0 1,294,900
2017/06/21 0.39 -17.97 1.54 2.56 78.0 78.0 2,246,200
2017/06/20 0.39 -17.97 1.54 2.56 78.0 78.0 12,766,100
2017/06/19 0.46 -21.19 1.82 2.17 92.0 92.0 24,143,200
2017/06/16 0.34 -15.66 1.34 2.94 68.0 68.0 565,600
2017/06/15 0.35 -16.35 1.40 2.81 71.0 71.0 1,454,200
2017/06/14 0.36 -16.58 1.42 2.77 72.0 72.0 3,474,600
2017/06/13 0.35 -16.12 1.38 2.85 70.0 70.0 1,245,000
2017/06/12 0.33 -15.43 1.32 2.98 67.0 67.0 1,391,600
2017/06/09 0.32 -14.97 1.28 3.07 65.0 65.0 1,570,500
2017/06/08 0.31 -14.28 1.23 3.22 62.0 62.0 358,000
2017/06/07 0.29 -13.59 1.17 3.38 59.0 59.0 109,300
2017/06/06 0.29 -13.59 1.17 3.38 59.0 59.0 27,000
2017/06/05 0.30 -13.82 1.19 3.33 60.0 60.0 99,100
2017/06/02 0.30 -13.82 1.19 3.33 60.0 60.0 203,000
2017/06/01 0.29 -13.59 1.17 3.38 59.0 59.0 50,000
2017/05/31 0.29 -13.59 1.17 3.38 59.0 59.0 30,600
2017/05/30 0.29 -13.59 1.17 3.38 59.0 59.0 29,900
2017/05/29 0.29 -13.36 1.15 3.44 58.0 58.0 36,200
2017/05/26 0.29 -13.36 1.15 3.44 58.0 58.0 26,600
2017/05/25 0.29 -13.59 1.17 3.38 59.0 59.0 52,300
2017/05/24 0.29 -13.59 1.17 3.38 59.0 59.0 97,100
« 前へ 1

東理ホールディングス あなたの予想は?

東理HDの株価時系列データ
【5856】東理HD
あなたの予想を投稿してみましょう
メニュー
東理HDの関連ワード
最新24時間の予想傾向(%)
買い優勢
+0.9%(前日比)

予想投稿数 比率(%)

67.6 32.4
  • 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

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

112.08

+0.23

ユーロ/円

127.06

+2.00

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