日金銭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)
2017/10/16 1,149.0 1,150.0 1,139.0 1,144.0 1,144.0 218,900
2017/10/13 1,150.0 1,154.0 1,136.0 1,141.0 1,141.0 125,600
2017/10/12 1,137.0 1,155.0 1,136.0 1,155.0 1,155.0 113,800
2017/10/11 1,131.0 1,148.0 1,131.0 1,144.0 1,144.0 85,500
2017/10/10 1,135.0 1,138.0 1,127.0 1,130.0 1,130.0 109,000
2017/10/06 1,153.0 1,153.0 1,137.0 1,139.0 1,139.0 94,900
2017/10/05 1,131.0 1,163.0 1,128.0 1,154.0 1,154.0 195,500
2017/10/04 1,128.0 1,136.0 1,128.0 1,130.0 1,130.0 143,600
2017/10/03 1,139.0 1,143.0 1,127.0 1,132.0 1,132.0 121,900
2017/10/02 1,133.0 1,140.0 1,124.0 1,139.0 1,139.0 97,000
2017/09/29 1,121.0 1,132.0 1,116.0 1,131.0 1,131.0 162,400
2017/09/28 1,132.0 1,139.0 1,120.0 1,122.0 1,122.0 169,100
2017/09/27 1,133.0 1,135.0 1,126.0 1,130.0 1,130.0 83,300
2017/09/26 1,133.0 1,133.0 1,126.0 1,132.0 1,132.0 132,500
2017/09/25 1,135.0 1,148.0 1,131.0 1,133.0 1,133.0 66,800
2017/09/22 1,133.0 1,138.0 1,125.0 1,132.0 1,132.0 99,300
2017/09/21 1,136.0 1,146.0 1,131.0 1,136.0 1,136.0 131,200
2017/09/20 1,154.0 1,154.0 1,133.0 1,141.0 1,141.0 96,100
2017/09/19 1,140.0 1,155.0 1,140.0 1,148.0 1,148.0 142,700
2017/09/15 1,150.0 1,158.0 1,144.0 1,150.0 1,150.0 84,800
« 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)
2017/10/16 1.12 30.35 1.05 1.48 1,144.0 1,144.0 218,900
2017/10/13 1.11 30.27 1.05 1.48 1,141.0 1,141.0 125,600
2017/10/12 1.13 30.64 1.06 1.47 1,155.0 1,155.0 113,800
2017/10/11 1.12 30.35 1.05 1.48 1,144.0 1,144.0 85,500
2017/10/10 1.10 29.98 1.04 1.50 1,130.0 1,130.0 109,000
2017/10/06 1.11 30.22 1.05 1.49 1,139.0 1,139.0 94,900
2017/10/05 1.13 30.61 1.06 1.47 1,154.0 1,154.0 195,500
2017/10/04 1.10 29.98 1.04 1.50 1,130.0 1,130.0 143,600
2017/10/03 1.11 30.03 1.04 1.50 1,132.0 1,132.0 121,900
2017/10/02 1.11 30.22 1.05 1.49 1,139.0 1,139.0 97,000
2017/09/29 1.10 30.00 1.04 1.50 1,131.0 1,131.0 162,400
2017/09/28 1.10 29.76 1.03 1.51 1,122.0 1,122.0 169,100
2017/09/27 1.10 29.98 1.04 1.50 1,130.0 1,130.0 83,300
2017/09/26 1.11 30.03 1.04 1.50 1,132.0 1,132.0 132,500
2017/09/25 1.11 30.06 1.04 1.50 1,133.0 1,133.0 66,800
2017/09/22 1.11 30.03 1.04 1.50 1,132.0 1,132.0 99,300
2017/09/21 1.11 30.14 1.05 1.49 1,136.0 1,136.0 131,200
2017/09/20 1.11 30.27 1.05 1.48 1,141.0 1,141.0 96,100
2017/09/19 1.12 30.45 1.06 1.48 1,148.0 1,148.0 142,700
2017/09/15 1.12 30.51 1.06 1.47 1,150.0 1,150.0 84,800
« 前へ 1

日本金銭機械 あなたの予想は?

日金銭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

21,326.89

+71.32

TOPIX

1,722.19

+3.00

JASDAQ

161.84

-0.25

米ドル/円

112.18

+0.01

ユーロ/円

132.04

-0.28

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