マブチ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 5,810.0 5,830.0 5,760.0 5,780.0 5,780.0 200,900
2017/06/22 5,800.0 5,840.0 5,780.0 5,810.0 5,810.0 299,300
2017/06/21 5,770.0 5,840.0 5,770.0 5,780.0 5,780.0 311,000
2017/06/20 5,810.0 5,840.0 5,770.0 5,770.0 5,770.0 432,200
2017/06/19 5,710.0 5,760.0 5,700.0 5,730.0 5,730.0 204,500
2017/06/16 5,760.0 5,780.0 5,700.0 5,710.0 5,710.0 637,500
2017/06/15 5,730.0 5,780.0 5,660.0 5,720.0 5,720.0 734,700
2017/06/14 6,000.0 6,010.0 5,890.0 5,900.0 5,900.0 505,700
2017/06/13 6,050.0 6,050.0 5,930.0 5,950.0 5,950.0 474,300
2017/06/12 6,160.0 6,170.0 6,050.0 6,080.0 6,080.0 370,800
2017/06/09 6,180.0 6,290.0 6,160.0 6,230.0 6,230.0 322,200
2017/06/08 6,260.0 6,310.0 6,210.0 6,210.0 6,210.0 257,100
2017/06/07 6,130.0 6,280.0 6,100.0 6,260.0 6,260.0 373,400
2017/06/06 6,220.0 6,230.0 6,150.0 6,150.0 6,150.0 343,300
2017/06/05 6,310.0 6,340.0 6,240.0 6,240.0 6,240.0 288,700
2017/06/02 6,270.0 6,350.0 6,260.0 6,330.0 6,330.0 285,800
2017/06/01 6,210.0 6,250.0 6,180.0 6,230.0 6,230.0 360,100
2017/05/31 6,280.0 6,310.0 6,220.0 6,240.0 6,240.0 331,300
2017/05/30 6,380.0 6,380.0 6,290.0 6,350.0 6,350.0 293,800
2017/05/29 6,450.0 6,480.0 6,400.0 6,420.0 6,420.0 245,300
2017/05/26 6,420.0 6,540.0 6,380.0 6,450.0 6,450.0 460,400
2017/05/25 6,380.0 6,420.0 6,330.0 6,390.0 6,390.0 335,400
2017/05/24 6,330.0 6,360.0 6,280.0 6,340.0 6,340.0 221,700
2017/05/23 6,310.0 6,380.0 6,260.0 6,270.0 6,270.0 325,500
2017/05/22 6,350.0 6,400.0 6,310.0 6,330.0 6,330.0 229,500
« 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)
2017/06/23 2.83 19.00 1.67 2.10 5,780.0 5,780.0 200,900
2017/06/22 2.85 19.10 1.68 2.08 5,810.0 5,810.0 299,300
2017/06/21 2.83 19.00 1.67 2.10 5,780.0 5,780.0 311,000
2017/06/20 2.83 18.97 1.67 2.10 5,770.0 5,770.0 432,200
2017/06/19 2.81 18.84 1.66 2.11 5,730.0 5,730.0 204,500
2017/06/16 2.80 18.77 1.65 2.12 5,710.0 5,710.0 637,500
2017/06/15 2.81 18.81 1.66 2.12 5,720.0 5,720.0 734,700
2017/06/14 2.89 19.40 1.71 2.05 5,900.0 5,900.0 505,700
2017/06/13 2.92 19.56 1.72 2.04 5,950.0 5,950.0 474,300
2017/06/12 2.98 19.99 1.76 1.99 6,080.0 6,080.0 370,800
2017/06/09 3.06 20.48 1.80 1.94 6,230.0 6,230.0 322,200
2017/06/08 3.05 20.42 1.80 1.95 6,210.0 6,210.0 257,100
2017/06/07 3.07 20.58 1.81 1.93 6,260.0 6,260.0 373,400
2017/06/06 3.02 20.22 1.78 1.97 6,150.0 6,150.0 343,300
2017/06/05 3.06 20.52 1.81 1.94 6,240.0 6,240.0 288,700
2017/06/02 3.10 20.81 1.83 1.91 6,330.0 6,330.0 285,800
2017/06/01 3.06 20.48 1.80 1.94 6,230.0 6,230.0 360,100
2017/05/31 3.06 20.52 1.81 1.94 6,240.0 6,240.0 331,300
2017/05/30 3.11 20.88 1.84 1.91 6,350.0 6,350.0 293,800
2017/05/29 3.15 21.11 1.86 1.89 6,420.0 6,420.0 245,300
2017/05/26 3.16 21.21 1.87 1.88 6,450.0 6,450.0 460,400
2017/05/25 3.13 21.01 1.85 1.89 6,390.0 6,390.0 335,400
2017/05/24 3.11 20.85 1.84 1.91 6,340.0 6,340.0 221,700
2017/05/23 3.08 20.61 1.82 1.93 6,270.0 6,270.0 325,500
2017/05/22 3.10 20.81 1.83 1.91 6,330.0 6,330.0 229,500
« 前へ 1

マブチモーター あなたの予想は?

マブチの株価時系列データ
【6592】マブチ
あなたの予想を投稿してみましょう
メニュー
マブチの関連ワード
最新24時間の予想傾向(%)
買い優勢
+5.9%(前日比)

予想投稿数 比率(%)

80.8 19.2
  • 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