本多通信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 1,531.0 1,555.0 1,527.0 1,545.0 1,545.0 22,500
2017/06/23 1,517.0 1,547.0 1,516.0 1,531.0 1,531.0 37,500
2017/06/22 1,540.0 1,553.0 1,532.0 1,534.0 1,534.0 34,000
2017/06/21 1,508.0 1,561.0 1,508.0 1,536.0 1,536.0 54,700
2017/06/20 1,500.0 1,539.0 1,493.0 1,527.0 1,527.0 104,900
2017/06/19 1,498.0 1,503.0 1,484.0 1,491.0 1,491.0 27,800
2017/06/16 1,540.0 1,540.0 1,490.0 1,497.0 1,497.0 73,500
2017/06/15 1,467.0 1,538.0 1,467.0 1,512.0 1,512.0 105,100
2017/06/14 1,515.0 1,520.0 1,470.0 1,470.0 1,470.0 50,900
2017/06/13 1,470.0 1,520.0 1,466.0 1,514.0 1,514.0 97,600
2017/06/12 1,503.0 1,511.0 1,464.0 1,476.0 1,476.0 77,200
2017/06/09 1,438.0 1,533.0 1,438.0 1,522.0 1,522.0 120,300
2017/06/08 1,427.0 1,452.0 1,424.0 1,431.0 1,431.0 23,400
2017/06/07 1,417.0 1,423.0 1,406.0 1,408.0 1,408.0 20,900
2017/06/06 1,448.0 1,452.0 1,413.0 1,414.0 1,414.0 26,000
2017/06/05 1,458.0 1,470.0 1,442.0 1,448.0 1,448.0 24,900
2017/06/02 1,481.0 1,505.0 1,474.0 1,475.0 1,475.0 41,300
2017/06/01 1,450.0 1,500.0 1,450.0 1,485.0 1,485.0 79,300
2017/05/31 1,413.0 1,440.0 1,399.0 1,435.0 1,435.0 31,100
2017/05/30 1,398.0 1,414.0 1,365.0 1,413.0 1,413.0 41,000
2017/05/29 1,390.0 1,404.0 1,382.0 1,391.0 1,391.0 27,700
2017/05/26 1,420.0 1,420.0 1,393.0 1,393.0 1,393.0 28,900
2017/05/25 1,440.0 1,440.0 1,420.0 1,420.0 1,420.0 14,100
2017/05/24 1,440.0 1,443.0 1,428.0 1,438.0 1,438.0 19,300
2017/05/23 1,430.0 1,432.0 1,416.0 1,424.0 1,424.0 28,700
« 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 1.12 12.07 1.70 1.68 1,545.0 1,545.0 22,500
2017/06/23 1.11 11.96 1.69 1.69 1,531.0 1,531.0 37,500
2017/06/22 1.11 11.98 1.69 1.69 1,534.0 1,534.0 34,000
2017/06/21 1.11 12.00 1.69 1.69 1,536.0 1,536.0 54,700
2017/06/20 1.10 11.93 1.68 1.70 1,527.0 1,527.0 104,900
2017/06/19 1.08 11.65 1.65 1.74 1,491.0 1,491.0 27,800
2017/06/16 1.08 11.69 1.65 1.73 1,497.0 1,497.0 73,500
2017/06/15 1.09 11.81 1.67 1.71 1,512.0 1,512.0 105,100
2017/06/14 1.06 11.48 1.62 1.76 1,470.0 1,470.0 50,900
2017/06/13 1.10 11.83 1.67 1.71 1,514.0 1,514.0 97,600
2017/06/12 1.07 11.53 1.63 1.76 1,476.0 1,476.0 77,200
2017/06/09 1.10 11.89 1.68 1.70 1,522.0 1,522.0 120,300
2017/06/08 1.03 11.18 1.58 1.81 1,431.0 1,431.0 23,400
2017/06/07 1.02 11.00 1.55 1.84 1,408.0 1,408.0 20,900
2017/06/06 1.02 11.05 1.56 1.83 1,414.0 1,414.0 26,000
2017/06/05 1.05 11.31 1.60 1.79 1,448.0 1,448.0 24,900
2017/06/02 1.07 11.52 1.63 1.76 1,475.0 1,475.0 41,300
2017/06/01 1.07 11.60 1.64 1.75 1,485.0 1,485.0 79,300
2017/05/31 1.04 11.21 1.58 1.81 1,435.0 1,435.0 31,100
2017/05/30 1.02 11.04 1.56 1.84 1,413.0 1,413.0 41,000
2017/05/29 1.01 10.87 1.53 1.86 1,391.0 1,391.0 27,700
2017/05/26 1.01 10.88 1.54 1.86 1,393.0 1,393.0 28,900
2017/05/25 1.03 11.09 1.57 1.83 1,420.0 1,420.0 14,100
2017/05/24 1.04 11.23 1.59 1.80 1,438.0 1,438.0 19,300
2017/05/23 1.03 11.12 1.57 1.82 1,424.0 1,424.0 28,700
« 前へ 1

本多通信工業 あなたの予想は?

本多通信の株価時系列データ
【6826】本多通信
あなたの予想を投稿してみましょう
メニュー
本多通信の関連ワード
最新24時間の予想傾向(%)
買い優勢
+1.9%(前日比)

予想投稿数 比率(%)

69.4 30.6
  • 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

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

112.02

+0.17

ユーロ/円

126.44

+1.38

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