昭和飛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)
2017/06/22 1,175.0 1,183.0 1,175.0 1,183.0 1,183.0 6,800
2017/06/21 1,171.0 1,183.0 1,171.0 1,183.0 1,183.0 12,600
2017/06/20 1,187.0 1,187.0 1,127.0 1,163.0 1,163.0 11,500
2017/06/19 1,160.0 1,190.0 1,159.0 1,190.0 1,190.0 3,100
2017/06/16 1,160.0 1,191.0 1,152.0 1,158.0 1,158.0 26,300
2017/06/15 1,160.0 1,160.0 1,141.0 1,160.0 1,160.0 2,000
2017/06/14 1,158.0 1,160.0 1,155.0 1,160.0 1,160.0 2,400
2017/06/12 1,180.0 1,182.0 1,122.0 1,161.0 1,161.0 5,600
2017/06/09 1,168.0 1,180.0 1,165.0 1,180.0 1,180.0 6,200
2017/06/08 1,166.0 1,171.0 1,165.0 1,165.0 1,165.0 1,300
2017/06/07 1,168.0 1,175.0 1,156.0 1,156.0 1,156.0 1,900
2017/06/06 1,178.0 1,180.0 1,168.0 1,168.0 1,168.0 5,400
2017/06/05 1,183.0 1,195.0 1,179.0 1,179.0 1,179.0 1,900
2017/06/02 1,167.0 1,198.0 1,167.0 1,198.0 1,198.0 7,300
2017/06/01 1,185.0 1,197.0 1,175.0 1,175.0 1,175.0 5,100
2017/05/31 1,195.0 1,195.0 1,158.0 1,185.0 1,185.0 800
2017/05/30 1,177.0 1,186.0 1,175.0 1,180.0 1,180.0 1,700
2017/05/29 1,187.0 1,192.0 1,181.0 1,181.0 1,181.0 2,400
2017/05/26 1,181.0 1,196.0 1,180.0 1,190.0 1,190.0 4,300
2017/05/25 1,184.0 1,190.0 1,180.0 1,190.0 1,190.0 6,300
2017/05/24 1,178.0 1,185.0 1,178.0 1,185.0 1,185.0 14,800
2017/05/23 1,180.0 1,191.0 1,172.0 1,178.0 1,178.0 9,400
2017/05/22 1,185.0 1,185.0 1,175.0 1,180.0 1,180.0 7,300
2017/05/19 1,170.0 1,180.0 1,168.0 1,180.0 1,180.0 78,100
2017/05/18 1,160.0 1,170.0 1,156.0 1,170.0 1,170.0 16,600
« 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)
2017/06/22 1.69 35.75 1.16 0.67 1,183.0 1,183.0 6,800
2017/06/21 1.69 35.75 1.16 0.67 1,183.0 1,183.0 12,600
2017/06/20 1.66 35.14 1.14 0.68 1,163.0 1,163.0 11,500
2017/06/19 1.70 35.96 1.16 0.67 1,190.0 1,190.0 3,100
2017/06/16 1.66 34.99 1.13 0.69 1,158.0 1,158.0 26,300
2017/06/15 1.66 35.05 1.13 0.68 1,160.0 1,160.0 2,000
2017/06/14 1.66 35.05 1.13 0.68 1,160.0 1,160.0 2,400
2017/06/12 1.66 35.08 1.13 0.68 1,161.0 1,161.0 5,600
2017/06/09 1.69 35.66 1.15 0.67 1,180.0 1,180.0 6,200
2017/06/08 1.67 35.20 1.14 0.68 1,165.0 1,165.0 1,300
2017/06/07 1.65 34.93 1.13 0.69 1,156.0 1,156.0 1,900
2017/06/06 1.67 35.29 1.14 0.68 1,168.0 1,168.0 5,400
2017/06/05 1.69 35.63 1.15 0.67 1,179.0 1,179.0 1,900
2017/06/02 1.71 36.20 1.17 0.66 1,198.0 1,198.0 7,300
2017/06/01 1.68 35.50 1.15 0.68 1,175.0 1,175.0 5,100
2017/05/31 1.69 35.81 1.16 0.67 1,185.0 1,185.0 800
2017/05/30 1.69 35.66 1.15 0.67 1,180.0 1,180.0 1,700
2017/05/29 1.69 35.69 1.15 0.67 1,181.0 1,181.0 2,400
2017/05/26 1.70 35.96 1.16 0.67 1,190.0 1,190.0 4,300
2017/05/25 1.70 35.96 1.16 0.67 1,190.0 1,190.0 6,300
2017/05/24 1.69 35.81 1.16 0.67 1,185.0 1,185.0 14,800
2017/05/23 1.68 35.59 1.15 0.67 1,178.0 1,178.0 9,400
2017/05/22 1.69 35.66 1.15 0.67 1,180.0 1,180.0 7,300
2017/05/19 1.69 35.66 1.15 0.67 1,180.0 1,180.0 78,100
2017/05/18 1.67 35.35 1.14 0.68 1,170.0 1,170.0 16,600
« 前へ 1

昭和飛行機工業 あなたの予想は?

昭和飛の株価時系列データ
【7404】昭和飛
あなたの予想を投稿してみましょう
メニュー
昭和飛の関連ワード
最新24時間の予想傾向(%)
売り優勢
+1.8%(前日比)

予想投稿数 比率(%)

71.4 28.6
  • 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

20,153.35

+20.68

TOPIX

1,612.21

+0.87

JASDAQ

145.09

+0.77

米ドル/円

111.52

+0.23

ユーロ/円

124.88

+0.30

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