名港海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)
2017/09/19 1,130.0 1,130.0 1,130.0 1,130.0 1,130.0 2,000
2017/09/15 1,130.0 1,130.0 1,130.0 1,130.0 1,130.0 2,000
2017/09/14 1,137.0 1,160.0 1,130.0 1,130.0 1,130.0 5,000
2017/09/13 1,136.0 1,136.0 1,136.0 1,136.0 1,136.0 1,000
2017/09/12 1,131.0 1,131.0 1,131.0 1,131.0 1,131.0 1,000
2017/09/11 1,120.0 1,120.0 1,120.0 1,120.0 1,120.0 1,000
2017/09/08 1,150.0 1,150.0 1,120.0 1,150.0 1,150.0 5,000
2017/09/04 1,150.0 1,150.0 1,150.0 1,150.0 1,150.0 10,000
2017/09/01 1,200.0 1,200.0 1,200.0 1,200.0 1,200.0 3,000
2017/08/30 1,221.0 1,221.0 1,221.0 1,221.0 1,221.0 1,000
2017/08/25 1,230.0 1,247.0 1,230.0 1,247.0 1,247.0 6,000
2017/08/23 1,250.0 1,250.0 1,220.0 1,220.0 1,220.0 7,000
2017/08/22 1,250.0 1,250.0 1,250.0 1,250.0 1,250.0 1,000
2017/08/17 1,250.0 1,250.0 1,250.0 1,250.0 1,250.0 3,000
2017/08/16 1,221.0 1,221.0 1,221.0 1,221.0 1,221.0 1,000
2017/08/15 1,221.0 1,221.0 1,221.0 1,221.0 1,221.0 1,000
2017/08/14 1,280.0 1,280.0 1,250.0 1,250.0 1,250.0 2,000
2017/08/10 1,250.0 1,250.0 1,250.0 1,250.0 1,250.0 1,000
2017/08/08 1,260.0 1,260.0 1,249.0 1,249.0 1,249.0 4,000
2017/08/07 1,280.0 1,280.0 1,250.0 1,250.0 1,250.0 11,000
« 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)
2017/09/15 0.61 10.53 0.41 1.76 1,130.0 1,130.0 2,000
2017/09/14 0.61 10.53 0.41 1.76 1,130.0 1,130.0 5,000
2017/09/13 0.62 10.59 0.42 1.76 1,136.0 1,136.0 1,000
2017/09/12 0.61 10.54 0.41 1.76 1,131.0 1,131.0 1,000
2017/09/11 0.61 10.44 0.41 1.78 1,120.0 1,120.0 1,000
2017/09/08 0.62 10.72 0.42 1.73 1,150.0 1,150.0 5,000
2017/09/04 0.62 10.72 0.42 1.73 1,150.0 1,150.0 10,000
2017/09/01 0.65 11.19 0.44 1.66 1,200.0 1,200.0 3,000
2017/08/30 0.66 11.38 0.45 1.63 1,221.0 1,221.0 1,000
2017/08/25 0.68 11.62 0.46 1.60 1,247.0 1,247.0 6,000
2017/08/23 0.66 11.37 0.45 1.63 1,220.0 1,220.0 7,000
2017/08/22 0.68 11.65 0.46 1.60 1,250.0 1,250.0 1,000
2017/08/17 0.68 11.65 0.46 1.60 1,250.0 1,250.0 3,000
2017/08/16 0.66 11.38 0.45 1.63 1,221.0 1,221.0 1,000
2017/08/15 0.66 11.38 0.45 1.63 1,221.0 1,221.0 1,000
2017/08/14 0.68 11.65 0.46 1.60 1,250.0 1,250.0 2,000
2017/08/10 0.68 11.65 0.46 1.60 1,250.0 1,250.0 1,000
2017/08/08 0.68 11.64 0.46 1.60 1,249.0 1,249.0 4,000
2017/08/07 0.68 11.65 0.46 1.60 1,250.0 1,250.0 11,000
2017/08/04 0.70 11.93 0.47 1.56 1,280.0 1,280.0 3,000
« 前へ 1
名港海の株価時系列データ
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

20,299.38

+389.88

TOPIX

1,667.88

+28.94

JASDAQ

158.91

+2.13

米ドル/円

111.52

-0.03

ユーロ/円

133.49

+0.13

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