株価

(06/26)
16,290.0
前日比 +90.0(+0.56%)
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

ヒロセ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)
2017/06/26 16,200.0 16,360.0 16,200.0 16,290.0 16,290.0 52,200
2017/06/23 16,290.0 16,370.0 16,180.0 16,200.0 16,200.0 69,800
2017/06/22 16,190.0 16,410.0 16,160.0 16,300.0 16,300.0 61,700
2017/06/21 16,080.0 16,250.0 16,050.0 16,170.0 16,170.0 73,100
2017/06/20 16,050.0 16,300.0 16,050.0 16,100.0 16,100.0 83,900
2017/06/19 15,600.0 15,940.0 15,560.0 15,930.0 15,930.0 72,300
2017/06/16 15,570.0 15,700.0 15,440.0 15,550.0 15,550.0 136,500
2017/06/15 15,600.0 15,600.0 15,360.0 15,500.0 15,500.0 93,500
2017/06/14 15,450.0 15,800.0 15,450.0 15,690.0 15,690.0 127,200
2017/06/13 15,500.0 15,510.0 15,350.0 15,410.0 15,410.0 82,500
2017/06/12 15,490.0 15,570.0 15,380.0 15,500.0 15,500.0 84,700
2017/06/09 15,500.0 15,540.0 15,330.0 15,470.0 15,470.0 118,000
2017/06/08 15,680.0 15,710.0 15,480.0 15,510.0 15,510.0 66,700
2017/06/07 15,470.0 15,850.0 15,460.0 15,690.0 15,690.0 116,400
2017/06/06 15,300.0 15,670.0 15,300.0 15,490.0 15,490.0 187,000
2017/06/05 15,290.0 15,360.0 15,250.0 15,280.0 15,280.0 47,900
2017/06/02 15,100.0 15,400.0 15,100.0 15,370.0 15,370.0 72,800
2017/06/01 14,790.0 15,170.0 14,790.0 15,080.0 15,080.0 90,300
2017/05/31 14,740.0 14,860.0 14,740.0 14,780.0 14,780.0 63,500
2017/05/30 14,770.0 14,840.0 14,640.0 14,800.0 14,800.0 34,600
2017/05/29 14,750.0 14,890.0 14,670.0 14,760.0 14,760.0 51,700
2017/05/26 14,840.0 14,910.0 14,770.0 14,770.0 14,770.0 83,000
2017/05/25 14,690.0 14,890.0 14,690.0 14,860.0 14,860.0 62,800
2017/05/24 14,680.0 14,750.0 14,630.0 14,680.0 14,680.0 39,500
2017/05/23 14,700.0 14,730.0 14,570.0 14,580.0 14,580.0 53,100
« 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 5.66 26.63 1.91 1.47 16,290.0 16,290.0 52,200
2017/06/23 5.63 26.48 1.90 1.48 16,200.0 16,200.0 69,800
2017/06/22 5.66 26.64 1.91 1.47 16,300.0 16,300.0 61,700
2017/06/21 5.62 26.43 1.90 1.48 16,170.0 16,170.0 73,100
2017/06/20 5.59 26.32 1.89 1.49 16,100.0 16,100.0 83,900
2017/06/19 5.53 26.04 1.87 1.50 15,930.0 15,930.0 72,300
2017/06/16 5.40 25.42 1.82 1.54 15,550.0 15,550.0 136,500
2017/06/15 5.38 25.33 1.82 1.54 15,500.0 15,500.0 93,500
2017/06/14 5.45 25.64 1.84 1.52 15,690.0 15,690.0 127,200
2017/06/13 5.35 25.19 1.81 1.55 15,410.0 15,410.0 82,500
2017/06/12 5.38 25.33 1.82 1.54 15,500.0 15,500.0 84,700
2017/06/09 5.37 25.29 1.81 1.55 15,470.0 15,470.0 118,000
2017/06/08 5.39 25.35 1.82 1.54 15,510.0 15,510.0 66,700
2017/06/07 5.45 25.64 1.84 1.52 15,690.0 15,690.0 116,400
2017/06/06 5.38 25.32 1.82 1.54 15,490.0 15,490.0 187,000
2017/06/05 5.31 24.97 1.79 1.57 15,280.0 15,280.0 47,900
2017/06/02 5.34 25.12 1.80 1.56 15,370.0 15,370.0 72,800
2017/06/01 5.24 24.65 1.77 1.59 15,080.0 15,080.0 90,300
2017/05/31 5.13 24.16 1.73 1.62 14,780.0 14,780.0 63,500
2017/05/30 5.14 24.19 1.74 1.62 14,800.0 14,800.0 34,600
2017/05/29 5.13 24.12 1.73 1.62 14,760.0 14,760.0 51,700
2017/05/26 5.13 24.14 1.73 1.62 14,770.0 14,770.0 83,000
2017/05/25 5.16 24.29 1.74 1.61 14,860.0 14,860.0 62,800
2017/05/24 5.10 23.99 1.72 1.63 14,680.0 14,680.0 39,500
2017/05/23 5.06 23.83 1.71 1.64 14,580.0 14,580.0 53,100
« 前へ 1
ヒロセ電の株価時系列データ
【6806】ヒロセ電
あなたの予想を投稿してみましょう
メニュー
ヒロセ電の関連ワード
最新24時間の予想傾向(%)
買い優勢
+5.1%(前日比)

予想投稿数 比率(%)

74.1 25.9
  • 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

20,153.35

+20.68

TOPIX

1,612.21

+0.87

JASDAQ

145.09

+0.77

米ドル/円

111.87

+0.02

ユーロ/円

125.10

+0.04

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