帝国電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 1,159.0 1,169.0 1,151.0 1,154.0 1,154.0 18,100
2017/06/22 1,166.0 1,167.0 1,151.0 1,153.0 1,153.0 13,700
2017/06/21 1,160.0 1,168.0 1,137.0 1,155.0 1,155.0 21,600
2017/06/20 1,162.0 1,174.0 1,156.0 1,164.0 1,164.0 36,500
2017/06/19 1,150.0 1,164.0 1,143.0 1,162.0 1,162.0 19,000
2017/06/16 1,133.0 1,163.0 1,133.0 1,148.0 1,148.0 35,000
2017/06/15 1,150.0 1,151.0 1,133.0 1,133.0 1,133.0 24,100
2017/06/14 1,142.0 1,162.0 1,141.0 1,147.0 1,147.0 20,400
2017/06/13 1,145.0 1,145.0 1,131.0 1,137.0 1,137.0 33,800
2017/06/12 1,171.0 1,171.0 1,155.0 1,155.0 1,155.0 20,000
2017/06/09 1,170.0 1,188.0 1,165.0 1,172.0 1,172.0 61,600
2017/06/08 1,167.0 1,169.0 1,156.0 1,159.0 1,159.0 21,900
2017/06/07 1,149.0 1,174.0 1,149.0 1,167.0 1,167.0 44,600
2017/06/06 1,158.0 1,169.0 1,156.0 1,161.0 1,161.0 24,000
2017/06/05 1,171.0 1,172.0 1,160.0 1,165.0 1,165.0 45,500
2017/06/02 1,168.0 1,171.0 1,161.0 1,167.0 1,167.0 39,200
2017/06/01 1,145.0 1,170.0 1,145.0 1,164.0 1,164.0 47,600
2017/05/31 1,130.0 1,162.0 1,130.0 1,140.0 1,140.0 58,100
2017/05/30 1,115.0 1,133.0 1,110.0 1,130.0 1,130.0 26,400
2017/05/29 1,109.0 1,123.0 1,106.0 1,114.0 1,114.0 28,300
2017/05/26 1,130.0 1,130.0 1,114.0 1,114.0 1,114.0 18,600
2017/05/25 1,135.0 1,139.0 1,127.0 1,129.0 1,129.0 26,900
2017/05/24 1,123.0 1,139.0 1,123.0 1,135.0 1,135.0 41,200
2017/05/23 1,108.0 1,124.0 1,108.0 1,113.0 1,113.0 23,300
2017/05/22 1,109.0 1,120.0 1,103.0 1,119.0 1,119.0 22,000
« 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 1.22 18.79 0.94 1.29 1,154.0 1,154.0 18,100
2017/06/22 1.22 18.77 0.94 1.30 1,153.0 1,153.0 13,700
2017/06/21 1.22 18.81 0.94 1.29 1,155.0 1,155.0 21,600
2017/06/20 1.23 18.95 0.95 1.28 1,164.0 1,164.0 36,500
2017/06/19 1.22 18.92 0.95 1.29 1,162.0 1,162.0 19,000
2017/06/16 1.21 18.69 0.94 1.30 1,148.0 1,148.0 35,000
2017/06/15 1.19 18.45 0.93 1.32 1,133.0 1,133.0 24,100
2017/06/14 1.21 18.68 0.94 1.30 1,147.0 1,147.0 20,400
2017/06/13 1.20 18.51 0.93 1.31 1,137.0 1,137.0 33,800
2017/06/12 1.22 18.81 0.94 1.29 1,155.0 1,155.0 20,000
2017/06/09 1.24 19.08 0.96 1.27 1,172.0 1,172.0 61,600
2017/06/08 1.22 18.87 0.95 1.29 1,159.0 1,159.0 21,900
2017/06/07 1.23 19.00 0.95 1.28 1,167.0 1,167.0 44,600
2017/06/06 1.22 18.90 0.95 1.29 1,161.0 1,161.0 24,000
2017/06/05 1.23 18.97 0.95 1.28 1,165.0 1,165.0 45,500
2017/06/02 1.23 19.00 0.95 1.28 1,167.0 1,167.0 39,200
2017/06/01 1.23 18.95 0.95 1.28 1,164.0 1,164.0 47,600
2017/05/31 1.20 18.56 0.93 1.31 1,140.0 1,140.0 58,100
2017/05/30 1.19 18.40 0.92 1.32 1,130.0 1,130.0 26,400
2017/05/29 1.17 18.14 0.91 1.34 1,114.0 1,114.0 28,300
2017/05/26 1.17 18.14 0.91 1.34 1,114.0 1,114.0 18,600
2017/05/25 1.19 18.38 0.92 1.32 1,129.0 1,129.0 26,900
2017/05/24 1.20 18.48 0.93 1.32 1,135.0 1,135.0 41,200
2017/05/23 1.17 18.12 0.91 1.34 1,113.0 1,113.0 23,300
2017/05/22 1.18 18.22 0.92 1.34 1,119.0 1,119.0 22,000
« 前へ 1

帝国電機製作所 あなたの予想は?

帝国電の株価時系列データ
【6333】帝国電
あなたの予想を投稿してみましょう
メニュー
帝国電の関連ワード
最新24時間の予想傾向(%)
売り優勢
+3.0%(前日比)

予想投稿数 比率(%)

74.7 25.3
  • 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