日精樹脂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)
2017/06/26 1,058.0 1,072.0 1,058.0 1,059.0 1,059.0 36,700
2017/06/23 1,059.0 1,062.0 1,053.0 1,056.0 1,056.0 16,200
2017/06/22 1,060.0 1,072.0 1,057.0 1,058.0 1,058.0 24,000
2017/06/21 1,065.0 1,071.0 1,055.0 1,055.0 1,055.0 31,900
2017/06/20 1,064.0 1,075.0 1,060.0 1,069.0 1,069.0 38,800
2017/06/19 1,065.0 1,068.0 1,051.0 1,055.0 1,055.0 31,800
2017/06/16 1,063.0 1,073.0 1,055.0 1,061.0 1,061.0 18,700
2017/06/15 1,054.0 1,065.0 1,053.0 1,060.0 1,060.0 40,300
2017/06/14 1,078.0 1,085.0 1,062.0 1,063.0 1,063.0 21,400
2017/06/13 1,069.0 1,078.0 1,063.0 1,074.0 1,074.0 20,900
2017/06/12 1,075.0 1,079.0 1,061.0 1,069.0 1,069.0 27,400
2017/06/09 1,059.0 1,084.0 1,058.0 1,067.0 1,067.0 37,800
2017/06/08 1,080.0 1,086.0 1,063.0 1,063.0 1,063.0 37,200
2017/06/07 1,082.0 1,086.0 1,074.0 1,079.0 1,079.0 24,300
2017/06/06 1,102.0 1,106.0 1,078.0 1,080.0 1,080.0 47,200
2017/06/05 1,107.0 1,115.0 1,098.0 1,099.0 1,099.0 41,000
2017/06/02 1,091.0 1,106.0 1,077.0 1,096.0 1,096.0 51,600
2017/06/01 1,064.0 1,091.0 1,062.0 1,087.0 1,087.0 47,500
2017/05/31 1,072.0 1,082.0 1,059.0 1,060.0 1,060.0 39,600
2017/05/30 1,046.0 1,081.0 1,046.0 1,074.0 1,074.0 43,800
2017/05/29 1,055.0 1,062.0 1,044.0 1,045.0 1,045.0 39,200
2017/05/26 1,070.0 1,071.0 1,053.0 1,059.0 1,059.0 32,500
2017/05/25 1,090.0 1,097.0 1,071.0 1,072.0 1,072.0 44,300
2017/05/24 1,089.0 1,098.0 1,086.0 1,093.0 1,093.0 16,700
2017/05/23 1,086.0 1,089.0 1,073.0 1,077.0 1,077.0 20,600
« 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)
2017/06/26 0.64 14.58 0.69 1.69 1,059.0 1,059.0 36,700
2017/06/23 0.64 14.53 0.69 1.70 1,056.0 1,056.0 16,200
2017/06/22 0.64 14.56 0.69 1.70 1,058.0 1,058.0 24,000
2017/06/21 0.63 14.52 0.69 1.70 1,055.0 1,055.0 31,900
2017/06/20 0.64 14.71 0.70 1.68 1,069.0 1,069.0 38,800
2017/06/19 0.63 14.52 0.69 1.70 1,055.0 1,055.0 31,800
2017/06/16 0.64 14.60 0.69 1.69 1,061.0 1,061.0 18,700
2017/06/15 0.64 14.59 0.69 1.69 1,060.0 1,060.0 40,300
2017/06/14 0.64 14.63 0.69 1.69 1,063.0 1,063.0 21,400
2017/06/13 0.65 14.78 0.70 1.67 1,074.0 1,074.0 20,900
2017/06/12 0.64 14.71 0.70 1.68 1,069.0 1,069.0 27,400
2017/06/09 0.64 14.69 0.70 1.68 1,067.0 1,067.0 37,800
2017/06/08 0.64 14.63 0.69 1.69 1,063.0 1,063.0 37,200
2017/06/07 0.65 14.85 0.70 1.66 1,079.0 1,079.0 24,300
2017/06/06 0.65 14.86 0.70 1.66 1,080.0 1,080.0 47,200
2017/06/05 0.66 15.13 0.72 1.63 1,099.0 1,099.0 41,000
2017/06/02 0.66 15.09 0.72 1.64 1,096.0 1,096.0 51,600
2017/06/01 0.65 14.96 0.71 1.65 1,087.0 1,087.0 47,500
2017/05/31 0.64 14.59 0.69 1.69 1,060.0 1,060.0 39,600
2017/05/30 0.65 14.78 0.70 1.67 1,074.0 1,074.0 43,800
2017/05/29 0.63 14.38 0.68 1.72 1,045.0 1,045.0 39,200
2017/05/26 0.64 14.58 0.69 1.69 1,059.0 1,059.0 32,500
2017/05/25 0.65 14.75 0.70 1.67 1,072.0 1,072.0 44,300
2017/05/24 0.66 15.04 0.71 1.64 1,093.0 1,093.0 16,700
2017/05/23 0.65 14.82 0.70 1.67 1,077.0 1,077.0 20,600
« 前へ 1

日精樹脂工業 あなたの予想は?

日精樹脂の株価時系列データ
【6293】日精樹脂
あなたの予想を投稿してみましょう
メニュー
日精樹脂の関連ワード
最新24時間の予想傾向(%)
買い優勢
+6.0%(前日比)

予想投稿数 比率(%)

73.2 26.8
  • 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

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

111.49

-0.36

ユーロ/円

125.00

-0.06

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