シモジマ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 1,151.0 1,154.0 1,150.0 1,152.0 1,152.0 6,700
2017/06/22 1,149.0 1,159.0 1,141.0 1,150.0 1,150.0 4,000
2017/06/21 1,166.0 1,170.0 1,140.0 1,140.0 1,140.0 8,600
2017/06/20 1,161.0 1,167.0 1,159.0 1,166.0 1,166.0 7,800
2017/06/19 1,154.0 1,162.0 1,154.0 1,159.0 1,159.0 4,600
2017/06/16 1,147.0 1,153.0 1,146.0 1,153.0 1,153.0 3,800
2017/06/15 1,164.0 1,164.0 1,144.0 1,144.0 1,144.0 4,600
2017/06/14 1,151.0 1,171.0 1,151.0 1,152.0 1,152.0 4,400
2017/06/13 1,143.0 1,172.0 1,143.0 1,151.0 1,151.0 4,400
2017/06/12 1,146.0 1,163.0 1,115.0 1,143.0 1,143.0 6,900
2017/06/09 1,139.0 1,160.0 1,131.0 1,146.0 1,146.0 8,100
2017/06/08 1,147.0 1,152.0 1,130.0 1,143.0 1,143.0 6,200
2017/06/07 1,148.0 1,172.0 1,144.0 1,150.0 1,150.0 7,100
2017/06/06 1,165.0 1,165.0 1,144.0 1,148.0 1,148.0 4,800
2017/06/05 1,164.0 1,164.0 1,140.0 1,157.0 1,157.0 4,400
2017/06/02 1,156.0 1,165.0 1,147.0 1,164.0 1,164.0 6,100
2017/06/01 1,145.0 1,162.0 1,145.0 1,156.0 1,156.0 4,400
2017/05/31 1,160.0 1,160.0 1,129.0 1,130.0 1,130.0 5,700
2017/05/30 1,155.0 1,157.0 1,145.0 1,157.0 1,157.0 6,200
2017/05/29 1,147.0 1,159.0 1,147.0 1,151.0 1,151.0 4,900
2017/05/26 1,165.0 1,165.0 1,149.0 1,149.0 1,149.0 1,800
2017/05/25 1,166.0 1,176.0 1,158.0 1,159.0 1,159.0 4,900
2017/05/24 1,174.0 1,174.0 1,168.0 1,172.0 1,172.0 2,400
2017/05/23 1,164.0 1,167.0 1,163.0 1,167.0 1,167.0 6,800
2017/05/22 1,180.0 1,180.0 1,153.0 1,163.0 1,163.0 4,800
« 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 0.59 22.57 0.82 1.90 1,152.0 1,152.0 6,700
2017/06/22 0.59 22.54 0.82 1.91 1,150.0 1,150.0 4,000
2017/06/21 0.58 22.34 0.81 1.92 1,140.0 1,140.0 8,600
2017/06/20 0.60 22.85 0.83 1.88 1,166.0 1,166.0 7,800
2017/06/19 0.59 22.71 0.83 1.89 1,159.0 1,159.0 4,600
2017/06/16 0.59 22.59 0.82 1.90 1,153.0 1,153.0 3,800
2017/06/15 0.59 22.42 0.82 1.92 1,144.0 1,144.0 4,600
2017/06/14 0.59 22.57 0.82 1.90 1,152.0 1,152.0 4,400
2017/06/13 0.59 22.55 0.82 1.91 1,151.0 1,151.0 4,400
2017/06/12 0.58 22.40 0.82 1.92 1,143.0 1,143.0 6,900
2017/06/09 0.59 22.46 0.82 1.91 1,146.0 1,146.0 8,100
2017/06/08 0.58 22.40 0.82 1.92 1,143.0 1,143.0 6,200
2017/06/07 0.59 22.54 0.82 1.91 1,150.0 1,150.0 7,100
2017/06/06 0.59 22.50 0.82 1.91 1,148.0 1,148.0 4,800
2017/06/05 0.59 22.67 0.83 1.90 1,157.0 1,157.0 4,400
2017/06/02 0.60 22.81 0.83 1.89 1,164.0 1,164.0 6,100
2017/06/01 0.59 22.65 0.82 1.90 1,156.0 1,156.0 4,400
2017/05/31 0.58 22.14 0.81 1.94 1,130.0 1,130.0 5,700
2017/05/30 0.59 22.67 0.83 1.90 1,157.0 1,157.0 6,200
2017/05/29 0.59 22.55 0.82 1.91 1,151.0 1,151.0 4,900
2017/05/26 0.59 22.52 0.82 1.91 1,149.0 1,149.0 1,800
2017/05/25 0.59 22.71 0.83 1.89 1,159.0 1,159.0 4,900
2017/05/24 0.60 22.97 0.84 1.87 1,172.0 1,172.0 2,400
2017/05/23 0.60 22.87 0.83 1.88 1,167.0 1,167.0 6,800
2017/05/22 0.60 22.79 0.83 1.89 1,163.0 1,163.0 4,800
« 前へ 1
シモジマの株価時系列データ
【7482】シモジマ
あなたの予想を投稿してみましょう
メニュー
シモジマの関連ワード
最新24時間の予想傾向(%)
売り優勢
+15.5%(前日比)

予想投稿数 比率(%)

69.3 30.7
  • 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

20,132.67

+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