岡谷鋼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 9,660.0 9,660.0 9,510.0 9,650.0 9,650.0 800
2017/10/13 9,680.0 9,780.0 9,650.0 9,660.0 9,660.0 1,300
2017/10/12 9,680.0 9,740.0 9,680.0 9,680.0 9,680.0 1,200
2017/10/11 9,650.0 9,660.0 9,630.0 9,660.0 9,660.0 600
2017/10/10 9,600.0 9,650.0 9,560.0 9,650.0 9,650.0 2,100
2017/10/06 9,550.0 9,600.0 9,500.0 9,600.0 9,600.0 1,100
2017/10/05 9,590.0 9,590.0 9,540.0 9,540.0 9,540.0 500
2017/10/04 9,500.0 9,590.0 9,500.0 9,590.0 9,590.0 400
2017/10/03 9,600.0 9,600.0 9,530.0 9,600.0 9,600.0 700
2017/10/02 9,550.0 9,600.0 9,410.0 9,600.0 9,600.0 1,800
2017/09/29 9,500.0 9,710.0 9,460.0 9,550.0 9,550.0 5,100
2017/09/28 9,300.0 9,470.0 9,300.0 9,470.0 9,470.0 600
2017/09/27 9,450.0 9,450.0 9,230.0 9,270.0 9,270.0 800
2017/09/26 9,340.0 9,340.0 9,330.0 9,330.0 9,330.0 600
2017/09/25 9,480.0 9,480.0 9,420.0 9,420.0 9,420.0 400
2017/09/22 9,270.0 9,270.0 9,220.0 9,270.0 9,270.0 300
2017/09/21 9,290.0 9,300.0 9,290.0 9,290.0 9,290.0 700
2017/09/20 9,430.0 9,430.0 9,360.0 9,360.0 9,360.0 200
2017/09/19 9,410.0 9,500.0 9,410.0 9,430.0 9,430.0 1,900
2017/09/15 9,180.0 9,390.0 9,150.0 9,390.0 9,390.0 1,100
« 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)
2017/10/16 0.12 8.00 0.52 1.81 9,650.0 9,650.0 800
2017/10/13 0.12 8.00 0.52 1.81 9,660.0 9,660.0 1,300
2017/10/12 0.12 8.02 0.53 1.80 9,680.0 9,680.0 1,200
2017/10/11 0.12 8.00 0.52 1.81 9,660.0 9,660.0 600
2017/10/10 0.12 8.00 0.52 1.81 9,650.0 9,650.0 2,100
2017/10/06 0.12 7.96 0.52 1.82 9,600.0 9,600.0 1,100
2017/10/05 0.12 7.91 0.52 1.83 9,540.0 9,540.0 500
2017/10/04 0.12 7.95 0.52 1.82 9,590.0 9,590.0 400
2017/10/03 0.12 7.96 0.52 1.82 9,600.0 9,600.0 700
2017/10/02 0.12 7.96 0.52 1.82 9,600.0 9,600.0 1,800
2017/09/29 0.12 7.91 0.52 1.83 9,550.0 9,550.0 5,100
2017/09/28 0.12 7.85 0.51 1.84 9,470.0 9,470.0 600
2017/09/27 0.11 7.68 0.50 1.88 9,270.0 9,270.0 800
2017/09/26 0.12 7.73 0.51 1.87 9,330.0 9,330.0 600
2017/09/25 0.12 7.81 0.51 1.85 9,420.0 9,420.0 400
2017/09/22 0.11 7.68 0.50 1.88 9,270.0 9,270.0 300
2017/09/21 0.11 7.70 0.50 1.88 9,290.0 9,290.0 700
2017/09/20 0.12 7.76 0.51 1.86 9,360.0 9,360.0 200
2017/09/19 0.12 7.81 0.51 1.85 9,430.0 9,430.0 1,900
2017/09/15 0.12 7.78 0.51 1.86 9,390.0 9,390.0 1,100
« 前へ 1
岡谷鋼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

21,358.33

+22.21

TOPIX

1,724.41

+1.04

JASDAQ

161.55

-0.37

米ドル/円

112.16

-0.02

ユーロ/円

132.04

+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