平田機工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)
2017/09/22 11,130.0 11,180.0 10,770.0 11,030.0 11,030.0 205,400
2017/09/21 11,500.0 11,520.0 11,220.0 11,270.0 11,270.0 155,700
2017/09/20 11,320.0 11,490.0 11,260.0 11,370.0 11,370.0 188,700
2017/09/19 11,060.0 11,330.0 10,950.0 11,320.0 11,320.0 254,100
2017/09/15 10,760.0 10,950.0 10,710.0 10,860.0 10,860.0 132,600
2017/09/14 11,090.0 11,120.0 10,810.0 10,810.0 10,810.0 235,000
2017/09/13 10,600.0 11,030.0 10,440.0 10,960.0 10,960.0 351,800
2017/09/12 10,350.0 10,550.0 10,270.0 10,530.0 10,530.0 227,700
2017/09/11 10,240.0 10,380.0 10,130.0 10,260.0 10,260.0 208,000
2017/09/08 10,210.0 10,460.0 10,100.0 10,180.0 10,180.0 234,700
2017/09/07 10,660.0 10,760.0 10,260.0 10,280.0 10,280.0 222,900
2017/09/06 10,310.0 10,700.0 10,170.0 10,630.0 10,630.0 244,700
2017/09/05 11,070.0 11,110.0 10,570.0 10,610.0 10,610.0 240,300
2017/09/04 11,150.0 11,190.0 10,990.0 11,090.0 11,090.0 141,600
2017/09/01 11,380.0 11,440.0 11,230.0 11,310.0 11,310.0 140,100
2017/08/31 11,180.0 11,300.0 11,000.0 11,300.0 11,300.0 275,600
2017/08/30 11,320.0 11,320.0 10,990.0 11,070.0 11,070.0 160,200
2017/08/29 11,270.0 11,430.0 11,100.0 11,190.0 11,190.0 185,700
2017/08/28 11,630.0 11,690.0 11,440.0 11,450.0 11,450.0 125,400
2017/08/25 11,540.0 11,740.0 11,520.0 11,640.0 11,640.0 93,200
« 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)
2017/09/22 1.47 17.66 3.82 0.90 11,030.0 11,030.0 205,400
2017/09/21 1.50 18.04 3.90 0.88 11,270.0 11,270.0 155,700
2017/09/20 1.51 18.20 3.93 0.87 11,370.0 11,370.0 188,700
2017/09/19 1.51 18.12 3.92 0.88 11,320.0 11,320.0 254,100
2017/09/15 1.45 17.39 3.76 0.92 10,860.0 10,860.0 132,600
2017/09/14 1.44 17.31 3.74 0.92 10,810.0 10,810.0 235,000
2017/09/13 1.46 17.55 3.79 0.91 10,960.0 10,960.0 351,800
2017/09/12 1.40 16.86 3.64 0.94 10,530.0 10,530.0 227,700
2017/09/11 1.37 16.43 3.55 0.97 10,260.0 10,260.0 208,000
2017/09/08 1.35 16.30 3.52 0.98 10,180.0 10,180.0 234,700
2017/09/07 1.37 16.46 3.56 0.97 10,280.0 10,280.0 222,900
2017/09/06 1.41 17.02 3.68 0.94 10,630.0 10,630.0 244,700
2017/09/05 1.41 16.99 3.67 0.94 10,610.0 10,610.0 240,300
2017/09/04 1.48 17.76 3.84 0.90 11,090.0 11,090.0 141,600
2017/09/01 1.51 18.11 3.91 0.88 11,310.0 11,310.0 140,100
2017/08/31 1.50 18.09 3.91 0.88 11,300.0 11,300.0 275,600
2017/08/30 1.47 17.72 3.83 0.90 11,070.0 11,070.0 160,200
2017/08/29 1.49 17.92 3.87 0.89 11,190.0 11,190.0 185,700
2017/08/28 1.52 18.33 3.96 0.87 11,450.0 11,450.0 125,400
2017/08/25 1.55 18.64 4.03 0.85 11,640.0 11,640.0 93,200
« 前へ 1
平田機工の株価時系列データ
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

20,296.45

-51.02

TOPIX

1,664.61

-4.13

JASDAQ

157.33

-1.26

米ドル/円

112.00

-0.48

ユーロ/円

133.80

-0.51

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