愛電機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 3,510.0 3,530.0 3,500.0 3,515.0 3,515.0 2,100
2017/10/13 3,495.0 3,495.0 3,440.0 3,480.0 3,480.0 800
2017/10/12 3,440.0 3,500.0 3,370.0 3,495.0 3,495.0 5,300
2017/10/11 3,440.0 3,440.0 3,420.0 3,420.0 3,420.0 1,400
2017/10/10 3,470.0 3,470.0 3,400.0 3,440.0 3,440.0 1,000
2017/10/06 3,470.0 3,470.0 3,380.0 3,460.0 3,460.0 3,100
2017/10/05 3,450.0 3,450.0 3,420.0 3,450.0 3,450.0 1,300
2017/10/04 3,450.0 3,450.0 3,450.0 3,450.0 3,450.0 200
2017/10/03 3,450.0 3,465.0 3,450.0 3,460.0 3,460.0 3,300
2017/10/02 3,415.0 3,420.0 3,380.0 3,420.0 3,420.0 500
2017/09/29 3,345.0 3,400.0 3,345.0 3,370.0 3,370.0 2,000
2017/09/28 3,350.0 3,420.0 3,340.0 3,420.0 3,420.0 2,100
2017/09/27 3,370.0 3,410.0 3,360.0 3,410.0 3,410.0 2,300
2017/09/26 3,400.0 3,430.0 3,400.0 3,410.0 3,410.0 1,600
2017/09/25 3,470.0 3,470.0 3,405.0 3,405.0 3,405.0 6,000
2017/09/22 3,460.0 3,480.0 3,445.0 3,480.0 3,480.0 1,400
2017/09/21 3,460.0 3,460.0 3,430.0 3,460.0 3,460.0 2,300
2017/09/20 3,455.0 3,460.0 3,445.0 3,445.0 3,445.0 1,300
2017/09/19 3,480.0 3,485.0 3,440.0 3,450.0 3,450.0 3,100
2017/09/15 3,475.0 3,475.0 3,430.0 3,435.0 3,435.0 800
« 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 0.44 6.28 0.68 2.88 3,515.0 3,515.0 2,100
2017/10/13 0.44 6.21 0.67 2.91 3,480.0 3,480.0 800
2017/10/12 0.44 6.24 0.68 2.90 3,495.0 3,495.0 5,300
2017/10/11 0.43 6.11 0.66 2.97 3,420.0 3,420.0 1,400
2017/10/10 0.43 6.14 0.67 2.95 3,440.0 3,440.0 1,000
2017/10/06 0.43 6.18 0.67 2.93 3,460.0 3,460.0 3,100
2017/10/05 0.43 6.16 0.67 2.94 3,450.0 3,450.0 1,300
2017/10/04 0.43 6.16 0.67 2.94 3,450.0 3,450.0 200
2017/10/03 0.43 6.18 0.67 2.93 3,460.0 3,460.0 3,300
2017/10/02 0.43 6.11 0.66 2.97 3,420.0 3,420.0 500
2017/09/29 0.42 6.02 0.65 3.01 3,370.0 3,370.0 2,000
2017/09/28 0.43 6.11 0.66 2.97 3,420.0 3,420.0 2,100
2017/09/27 0.43 6.09 0.66 2.97 3,410.0 3,410.0 2,300
2017/09/26 0.43 6.09 0.66 2.97 3,410.0 3,410.0 1,600
2017/09/25 0.43 6.08 0.66 2.98 3,405.0 3,405.0 6,000
2017/09/22 0.44 6.21 0.67 2.91 3,480.0 3,480.0 1,400
2017/09/21 0.43 6.18 0.67 2.93 3,460.0 3,460.0 2,300
2017/09/20 0.43 6.15 0.67 2.94 3,445.0 3,445.0 1,300
2017/09/19 0.43 6.16 0.67 2.94 3,450.0 3,450.0 3,100
2017/09/15 0.43 6.13 0.66 2.95 3,435.0 3,435.0 800
« 前へ 1
愛電機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

21,336.12

+80.55

TOPIX

1,723.37

+4.18

JASDAQ

161.93

-0.15

米ドル/円

112.33

+0.16

ユーロ/円

131.99

-0.33

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