東証1部

株価

(06/26)
11,760.0
前日比 +15.0(+0.13%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

日電産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 11,695.0 11,795.0 11,665.0 11,760.0 11,760.0 335,900
2017/06/23 11,885.0 11,885.0 11,700.0 11,745.0 11,745.0 610,100
2017/06/22 11,715.0 11,805.0 11,675.0 11,785.0 11,785.0 601,000
2017/06/21 11,645.0 11,730.0 11,605.0 11,675.0 11,675.0 1,077,600
2017/06/20 11,600.0 11,715.0 11,590.0 11,625.0 11,625.0 762,700
2017/06/19 11,465.0 11,570.0 11,385.0 11,475.0 11,475.0 608,400
2017/06/16 11,395.0 11,485.0 11,355.0 11,370.0 11,370.0 988,700
2017/06/15 11,230.0 11,445.0 11,220.0 11,370.0 11,370.0 859,400
2017/06/14 11,650.0 11,655.0 11,405.0 11,410.0 11,410.0 914,200
2017/06/13 11,660.0 11,660.0 11,570.0 11,600.0 11,600.0 1,017,300
2017/06/12 11,735.0 11,765.0 11,615.0 11,720.0 11,720.0 910,000
2017/06/09 11,875.0 11,900.0 11,720.0 11,875.0 11,875.0 1,368,400
2017/06/08 11,800.0 11,915.0 11,800.0 11,860.0 11,860.0 1,295,900
2017/06/07 11,720.0 11,745.0 11,625.0 11,725.0 11,725.0 1,103,500
2017/06/06 11,785.0 11,860.0 11,660.0 11,770.0 11,770.0 1,151,500
2017/06/05 11,650.0 11,860.0 11,650.0 11,785.0 11,785.0 1,355,200
2017/06/02 11,420.0 11,550.0 11,400.0 11,550.0 11,550.0 1,836,800
2017/06/01 11,050.0 11,265.0 11,050.0 11,255.0 11,255.0 1,503,000
2017/05/31 10,955.0 11,020.0 10,930.0 10,975.0 10,975.0 1,041,200
2017/05/30 10,885.0 10,985.0 10,870.0 10,980.0 10,980.0 855,400
2017/05/29 10,920.0 10,935.0 10,830.0 10,855.0 10,855.0 498,200
2017/05/26 10,940.0 10,995.0 10,920.0 10,935.0 10,935.0 846,100
2017/05/25 10,835.0 11,035.0 10,805.0 10,970.0 10,970.0 1,774,100
2017/05/24 10,575.0 10,795.0 10,560.0 10,790.0 10,790.0 1,364,900
2017/05/23 10,485.0 10,575.0 10,400.0 10,435.0 10,435.0 584,000
« 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)
2017/06/26 2.92 31.22 4.11 0.72 11,760.0 11,760.0 335,900
2017/06/23 2.91 31.18 4.11 0.72 11,745.0 11,745.0 610,100
2017/06/22 2.92 31.28 4.12 0.72 11,785.0 11,785.0 601,000
2017/06/21 2.90 30.99 4.08 0.72 11,675.0 11,675.0 1,077,600
2017/06/20 2.88 30.86 4.06 0.73 11,625.0 11,625.0 762,700
2017/06/19 2.85 30.46 4.01 0.74 11,475.0 11,475.0 608,400
2017/06/16 2.82 30.18 3.98 0.74 11,370.0 11,370.0 988,700
2017/06/15 2.82 30.18 3.98 0.74 11,370.0 11,370.0 859,400
2017/06/14 2.83 30.29 3.99 0.74 11,410.0 11,410.0 914,200
2017/06/13 2.88 30.79 4.06 0.73 11,600.0 11,600.0 1,017,300
2017/06/12 2.91 31.11 4.10 0.72 11,720.0 11,720.0 910,000
2017/06/09 2.95 31.52 4.15 0.71 11,875.0 11,875.0 1,368,400
2017/06/08 2.94 31.48 4.15 0.71 11,860.0 11,860.0 1,295,900
2017/06/07 2.91 31.12 4.10 0.72 11,725.0 11,725.0 1,103,500
2017/06/06 2.92 31.24 4.12 0.72 11,770.0 11,770.0 1,151,500
2017/06/05 2.92 31.28 4.12 0.72 11,785.0 11,785.0 1,355,200
2017/06/02 2.87 30.66 4.04 0.73 11,550.0 11,550.0 1,836,800
2017/06/01 2.79 29.88 3.93 0.75 11,255.0 11,255.0 1,503,000
2017/05/31 2.72 29.13 3.84 0.77 10,975.0 10,975.0 1,041,200
2017/05/30 2.72 29.15 3.84 0.77 10,980.0 10,980.0 855,400
2017/05/29 2.69 28.81 3.79 0.78 10,855.0 10,855.0 498,200
2017/05/26 2.71 29.03 3.82 0.77 10,935.0 10,935.0 846,100
2017/05/25 2.72 29.12 3.84 0.77 10,970.0 10,970.0 1,774,100
2017/05/24 2.68 28.64 3.77 0.78 10,790.0 10,790.0 1,364,900
2017/05/23 2.59 27.70 3.65 0.81 10,435.0 10,435.0 584,000
« 前へ 1
日電産の株価時系列データ
【6594】日電産
あなたの予想を投稿してみましょう
メニュー
日電産の関連ワード
最新24時間の予想傾向(%)
買い優勢
+2.9%(前日比)

予想投稿数 比率(%)

73.0 27.0
  • 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

20,153.35

+20.68

TOPIX

1,612.21

+0.87

JASDAQ

145.09

+0.77

米ドル/円

111.63

+0.34

ユーロ/円

124.89

+0.31

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