サガミ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 1,406.0 1,412.0 1,405.0 1,407.0 1,407.0 10,500
2017/06/22 1,410.0 1,413.0 1,404.0 1,408.0 1,408.0 25,000
2017/06/21 1,415.0 1,419.0 1,407.0 1,408.0 1,408.0 25,700
2017/06/20 1,405.0 1,419.0 1,401.0 1,414.0 1,414.0 37,800
2017/06/19 1,400.0 1,413.0 1,400.0 1,408.0 1,408.0 24,200
2017/06/16 1,410.0 1,413.0 1,393.0 1,396.0 1,396.0 21,700
2017/06/15 1,400.0 1,414.0 1,400.0 1,405.0 1,405.0 23,400
2017/06/14 1,409.0 1,420.0 1,399.0 1,399.0 1,399.0 22,100
2017/06/13 1,391.0 1,406.0 1,391.0 1,398.0 1,398.0 20,400
2017/06/12 1,399.0 1,400.0 1,391.0 1,393.0 1,393.0 25,200
2017/06/09 1,402.0 1,408.0 1,397.0 1,399.0 1,399.0 25,100
2017/06/08 1,412.0 1,419.0 1,405.0 1,405.0 1,405.0 17,900
2017/06/07 1,409.0 1,410.0 1,400.0 1,408.0 1,408.0 25,300
2017/06/06 1,415.0 1,415.0 1,400.0 1,401.0 1,401.0 18,800
2017/06/05 1,417.0 1,417.0 1,407.0 1,408.0 1,408.0 18,700
2017/06/02 1,412.0 1,420.0 1,406.0 1,418.0 1,418.0 42,500
2017/06/01 1,400.0 1,415.0 1,398.0 1,411.0 1,411.0 28,700
2017/05/31 1,399.0 1,405.0 1,387.0 1,400.0 1,400.0 27,500
2017/05/30 1,385.0 1,399.0 1,380.0 1,395.0 1,395.0 16,700
2017/05/29 1,390.0 1,392.0 1,380.0 1,385.0 1,385.0 13,400
2017/05/26 1,391.0 1,392.0 1,378.0 1,379.0 1,379.0 18,300
2017/05/25 1,393.0 1,401.0 1,391.0 1,391.0 1,391.0 14,100
2017/05/24 1,400.0 1,402.0 1,395.0 1,400.0 1,400.0 14,200
2017/05/23 1,402.0 1,402.0 1,392.0 1,395.0 1,395.0 18,100
2017/05/22 1,402.0 1,405.0 1,401.0 1,402.0 1,402.0 11,400
« 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 1.43 63.40 2.68 0.42 1,407.0 1,407.0 10,500
2017/06/22 1.43 63.45 2.68 0.42 1,408.0 1,408.0 25,000
2017/06/21 1.43 63.45 2.68 0.42 1,408.0 1,408.0 25,700
2017/06/20 1.44 63.72 2.69 0.42 1,414.0 1,414.0 37,800
2017/06/19 1.43 63.45 2.68 0.42 1,408.0 1,408.0 24,200
2017/06/16 1.42 62.91 2.66 0.42 1,396.0 1,396.0 21,700
2017/06/15 1.43 63.31 2.68 0.42 1,405.0 1,405.0 23,400
2017/06/14 1.42 63.04 2.66 0.42 1,399.0 1,399.0 22,100
2017/06/13 1.42 63.00 2.66 0.42 1,398.0 1,398.0 20,400
2017/06/12 1.42 62.77 2.65 0.43 1,393.0 1,393.0 25,200
2017/06/09 1.42 63.04 2.66 0.42 1,399.0 1,399.0 25,100
2017/06/08 1.43 63.31 2.68 0.42 1,405.0 1,405.0 17,900
2017/06/07 1.43 63.45 2.68 0.42 1,408.0 1,408.0 25,300
2017/06/06 1.43 63.13 2.67 0.42 1,401.0 1,401.0 18,800
2017/06/05 1.43 63.45 2.68 0.42 1,408.0 1,408.0 18,700
2017/06/02 1.44 63.90 2.70 0.42 1,418.0 1,418.0 42,500
2017/06/01 1.44 63.58 2.69 0.42 1,411.0 1,411.0 28,700
2017/05/31 1.43 63.09 2.67 0.42 1,400.0 1,400.0 27,500
2017/05/30 1.42 62.86 2.66 0.43 1,395.0 1,395.0 16,700
2017/05/29 1.41 62.41 2.64 0.43 1,385.0 1,385.0 13,400
2017/05/26 1.40 62.14 2.63 0.43 1,379.0 1,379.0 18,300
2017/05/25 1.42 62.68 2.65 0.43 1,391.0 1,391.0 14,100
2017/05/24 1.43 63.09 2.67 0.42 1,400.0 1,400.0 14,200
2017/05/23 1.42 62.86 2.66 0.43 1,395.0 1,395.0 18,100
2017/05/22 1.43 63.18 2.67 0.42 1,402.0 1,402.0 11,400
« 前へ 1

サガミチェーン あなたの予想は?

サガミの株価時系列データ
【9900】サガミ
あなたの予想を投稿してみましょう
メニュー
サガミの関連ワード
最新24時間の予想傾向(%)
売り優勢
+12.5%(前日比)

予想投稿数 比率(%)

70.0 30.0
  • 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

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.22

-0.07

ユーロ/円

124.54

-0.04

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