AOKIHD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 1,435.0 1,446.0 1,429.0 1,436.0 1,436.0 178,600
2017/06/23 1,429.0 1,446.0 1,424.0 1,445.0 1,445.0 165,900
2017/06/22 1,423.0 1,438.0 1,414.0 1,433.0 1,433.0 166,400
2017/06/21 1,471.0 1,475.0 1,435.0 1,435.0 1,435.0 205,700
2017/06/20 1,494.0 1,509.0 1,488.0 1,491.0 1,491.0 207,500
2017/06/19 1,466.0 1,490.0 1,466.0 1,487.0 1,487.0 136,900
2017/06/16 1,471.0 1,482.0 1,463.0 1,464.0 1,464.0 196,000
2017/06/15 1,462.0 1,479.0 1,462.0 1,471.0 1,471.0 158,300
2017/06/14 1,460.0 1,477.0 1,458.0 1,464.0 1,464.0 106,400
2017/06/13 1,460.0 1,472.0 1,457.0 1,457.0 1,457.0 116,900
2017/06/12 1,462.0 1,479.0 1,460.0 1,471.0 1,471.0 76,900
2017/06/09 1,480.0 1,480.0 1,469.0 1,470.0 1,470.0 212,000
2017/06/08 1,495.0 1,495.0 1,483.0 1,487.0 1,487.0 103,700
2017/06/07 1,479.0 1,495.0 1,474.0 1,490.0 1,490.0 75,500
2017/06/06 1,500.0 1,500.0 1,475.0 1,477.0 1,477.0 75,900
2017/06/05 1,491.0 1,493.0 1,473.0 1,488.0 1,488.0 126,600
2017/06/02 1,445.0 1,499.0 1,444.0 1,497.0 1,497.0 215,900
2017/06/01 1,434.0 1,453.0 1,431.0 1,452.0 1,452.0 104,800
2017/05/31 1,447.0 1,448.0 1,432.0 1,435.0 1,435.0 134,700
2017/05/30 1,450.0 1,454.0 1,441.0 1,449.0 1,449.0 47,400
2017/05/29 1,442.0 1,461.0 1,442.0 1,450.0 1,450.0 116,800
2017/05/26 1,450.0 1,462.0 1,433.0 1,440.0 1,440.0 209,600
2017/05/25 1,448.0 1,457.0 1,448.0 1,454.0 1,454.0 76,900
2017/05/24 1,450.0 1,453.0 1,440.0 1,451.0 1,451.0 92,900
2017/05/23 1,440.0 1,449.0 1,435.0 1,447.0 1,447.0 87,100
« 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 0.67 17.22 0.87 2.99 1,436.0 1,436.0 178,600
2017/06/23 0.67 17.33 0.87 2.97 1,445.0 1,445.0 165,900
2017/06/22 0.66 17.18 0.86 3.00 1,433.0 1,433.0 166,400
2017/06/21 0.67 17.21 0.87 2.99 1,435.0 1,435.0 205,700
2017/06/20 0.69 17.88 0.90 2.88 1,491.0 1,491.0 207,500
2017/06/19 0.69 17.83 0.90 2.89 1,487.0 1,487.0 136,900
2017/06/16 0.68 17.55 0.88 2.93 1,464.0 1,464.0 196,000
2017/06/15 0.68 17.64 0.89 2.92 1,471.0 1,471.0 158,300
2017/06/14 0.68 17.55 0.88 2.93 1,464.0 1,464.0 106,400
2017/06/13 0.68 17.47 0.88 2.95 1,457.0 1,457.0 116,900
2017/06/12 0.68 17.64 0.89 2.92 1,471.0 1,471.0 76,900
2017/06/09 0.68 17.63 0.89 2.92 1,470.0 1,470.0 212,000
2017/06/08 0.69 17.83 0.90 2.89 1,487.0 1,487.0 103,700
2017/06/07 0.69 17.86 0.90 2.88 1,490.0 1,490.0 75,500
2017/06/06 0.68 17.71 0.89 2.91 1,477.0 1,477.0 75,900
2017/06/05 0.69 17.84 0.90 2.88 1,488.0 1,488.0 126,600
2017/06/02 0.69 17.95 0.90 2.87 1,497.0 1,497.0 215,900
2017/06/01 0.67 17.41 0.88 2.96 1,452.0 1,452.0 104,800
2017/05/31 0.67 17.21 0.87 2.99 1,435.0 1,435.0 134,700
2017/05/30 0.67 17.37 0.87 2.96 1,449.0 1,449.0 47,400
2017/05/29 0.67 17.39 0.87 2.96 1,450.0 1,450.0 116,800
2017/05/26 0.67 17.27 0.87 2.98 1,440.0 1,440.0 209,600
2017/05/25 0.67 17.43 0.88 2.95 1,454.0 1,454.0 76,900
2017/05/24 0.67 17.40 0.88 2.96 1,451.0 1,451.0 92,900
2017/05/23 0.67 17.35 0.87 2.97 1,447.0 1,447.0 87,100
« 前へ 1

AOKIホールディングス あなたの予想は?

AOKIHDの株価時系列データ
【8214】AOKIHD
あなたの予想を投稿してみましょう
メニュー
AOKIHDの関連ワード
最新24時間の予想傾向(%)
買い優勢
+3.7%(前日比)

予想投稿数 比率(%)

73.3 26.7
  • 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

20,153.35

+20.68

TOPIX

1,612.21

+0.87

JASDAQ

145.09

+0.77

米ドル/円

111.85

+0.56

ユーロ/円

125.05

+0.47

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