SANKYO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 3,845.0 3,855.0 3,810.0 3,830.0 3,830.0 216,300
2017/06/23 3,815.0 3,845.0 3,810.0 3,840.0 3,840.0 172,300
2017/06/22 3,805.0 3,835.0 3,795.0 3,820.0 3,820.0 286,300
2017/06/21 3,805.0 3,820.0 3,785.0 3,795.0 3,795.0 147,700
2017/06/20 3,845.0 3,845.0 3,810.0 3,810.0 3,810.0 207,900
2017/06/19 3,780.0 3,830.0 3,775.0 3,825.0 3,825.0 170,300
2017/06/16 3,785.0 3,785.0 3,745.0 3,765.0 3,765.0 486,000
2017/06/15 3,760.0 3,780.0 3,745.0 3,760.0 3,760.0 347,900
2017/06/14 3,760.0 3,790.0 3,750.0 3,755.0 3,755.0 423,700
2017/06/13 3,755.0 3,800.0 3,750.0 3,775.0 3,775.0 233,800
2017/06/12 3,750.0 3,800.0 3,735.0 3,785.0 3,785.0 246,100
2017/06/09 3,795.0 3,800.0 3,755.0 3,755.0 3,755.0 259,500
2017/06/08 3,790.0 3,815.0 3,785.0 3,795.0 3,795.0 191,300
2017/06/07 3,790.0 3,825.0 3,760.0 3,800.0 3,800.0 341,700
2017/06/06 3,845.0 3,845.0 3,800.0 3,810.0 3,810.0 307,400
2017/06/05 3,780.0 3,825.0 3,765.0 3,810.0 3,810.0 264,100
2017/06/02 3,775.0 3,795.0 3,735.0 3,785.0 3,785.0 364,900
2017/06/01 3,750.0 3,785.0 3,720.0 3,780.0 3,780.0 272,800
2017/05/31 3,755.0 3,760.0 3,705.0 3,715.0 3,715.0 359,200
2017/05/30 3,755.0 3,760.0 3,720.0 3,755.0 3,755.0 212,900
2017/05/29 3,750.0 3,760.0 3,735.0 3,745.0 3,745.0 184,900
2017/05/26 3,755.0 3,770.0 3,715.0 3,740.0 3,740.0 368,300
2017/05/25 3,775.0 3,790.0 3,770.0 3,785.0 3,785.0 198,500
2017/05/24 3,830.0 3,835.0 3,740.0 3,755.0 3,755.0 311,200
2017/05/23 3,800.0 3,820.0 3,780.0 3,810.0 3,810.0 255,500
« 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)
2017/06/26 4.21 184.75 0.91 3.91 3,830.0 3,830.0 216,300
2017/06/23 4.22 185.23 0.91 3.90 3,840.0 3,840.0 172,300
2017/06/22 4.20 184.27 0.91 3.92 3,820.0 3,820.0 286,300
2017/06/21 4.17 183.06 0.90 3.95 3,795.0 3,795.0 147,700
2017/06/20 4.19 183.79 0.90 3.93 3,810.0 3,810.0 207,900
2017/06/19 4.20 184.51 0.91 3.92 3,825.0 3,825.0 170,300
2017/06/16 4.14 181.62 0.89 3.98 3,765.0 3,765.0 486,000
2017/06/15 4.13 181.37 0.89 3.98 3,760.0 3,760.0 347,900
2017/06/14 4.13 181.13 0.89 3.99 3,755.0 3,755.0 423,700
2017/06/13 4.15 182.10 0.90 3.97 3,775.0 3,775.0 233,800
2017/06/12 4.16 182.58 0.90 3.96 3,785.0 3,785.0 246,100
2017/06/09 4.13 181.13 0.89 3.99 3,755.0 3,755.0 259,500
2017/06/08 4.17 183.06 0.90 3.95 3,795.0 3,795.0 191,300
2017/06/07 4.17 183.30 0.90 3.94 3,800.0 3,800.0 341,700
2017/06/06 4.19 183.79 0.90 3.93 3,810.0 3,810.0 307,400
2017/06/05 4.19 183.79 0.90 3.93 3,810.0 3,810.0 264,100
2017/06/02 4.16 182.58 0.90 3.96 3,785.0 3,785.0 364,900
2017/06/01 4.15 182.34 0.90 3.96 3,780.0 3,780.0 272,800
2017/05/31 4.08 179.20 0.88 4.03 3,715.0 3,715.0 359,200
2017/05/30 4.13 181.13 0.89 3.99 3,755.0 3,755.0 212,900
2017/05/29 4.11 180.65 0.89 4.00 3,745.0 3,745.0 184,900
2017/05/26 4.11 180.41 0.89 4.01 3,740.0 3,740.0 368,300
2017/05/25 4.16 182.58 0.90 3.96 3,785.0 3,785.0 198,500
2017/05/24 4.13 181.13 0.89 3.99 3,755.0 3,755.0 311,200
2017/05/23 4.19 183.79 0.90 3.93 3,810.0 3,810.0 255,500
« 前へ 1

SANKYO あなたの予想は?

SANKYOの株価時系列データ
【6417】SANKYO
あなたの予想を投稿してみましょう
メニュー
SANKYOの関連ワード
最新24時間の予想傾向(%)
買い優勢
+7.3%(前日比)

予想投稿数 比率(%)

73.9 26.1
  • 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

111.64

-0.21

ユーロ/円

125.04

-0.02

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