東建コーポ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 13,770.0 13,970.0 13,650.0 13,900.0 13,900.0 129,400
2017/06/22 13,800.0 13,860.0 13,620.0 13,800.0 13,800.0 106,400
2017/06/21 13,500.0 13,820.0 13,290.0 13,800.0 13,800.0 144,700
2017/06/20 13,040.0 13,560.0 13,010.0 13,510.0 13,510.0 165,000
2017/06/19 12,620.0 12,900.0 12,620.0 12,880.0 12,880.0 80,800
2017/06/16 12,440.0 12,670.0 12,240.0 12,620.0 12,620.0 124,100
2017/06/15 11,700.0 12,430.0 11,700.0 12,390.0 12,390.0 184,200
2017/06/14 11,630.0 12,150.0 11,440.0 11,870.0 11,870.0 255,200
2017/06/13 10,260.0 10,430.0 10,250.0 10,430.0 10,430.0 38,700
2017/06/12 10,070.0 10,230.0 10,030.0 10,190.0 10,190.0 20,100
2017/06/09 10,080.0 10,230.0 10,070.0 10,070.0 10,070.0 37,800
2017/06/08 10,240.0 10,250.0 10,120.0 10,170.0 10,170.0 29,700
2017/06/07 10,140.0 10,220.0 10,110.0 10,200.0 10,200.0 28,200
2017/06/06 10,320.0 10,320.0 10,150.0 10,160.0 10,160.0 34,300
2017/06/05 10,130.0 10,320.0 10,090.0 10,280.0 10,280.0 27,600
2017/06/02 10,210.0 10,240.0 10,140.0 10,180.0 10,180.0 30,400
2017/06/01 9,970.0 10,240.0 9,960.0 10,210.0 10,210.0 35,100
2017/05/31 10,040.0 10,090.0 9,950.0 9,960.0 9,960.0 33,600
2017/05/30 10,020.0 10,080.0 9,980.0 10,040.0 10,040.0 31,400
2017/05/29 10,050.0 10,110.0 10,020.0 10,050.0 10,050.0 32,600
2017/05/26 10,150.0 10,200.0 10,040.0 10,110.0 10,110.0 36,000
2017/05/25 10,030.0 10,180.0 10,030.0 10,150.0 10,150.0 48,000
2017/05/24 10,030.0 10,050.0 9,920.0 9,950.0 9,950.0 30,600
2017/05/23 9,860.0 10,060.0 9,850.0 9,960.0 9,960.0 62,600
2017/05/22 9,700.0 9,860.0 9,700.0 9,860.0 9,860.0 39,400
« 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 0.61 14.34 2.42 0.93 13,900.0 13,900.0 129,400
2017/06/22 0.60 14.24 2.40 0.94 13,800.0 13,800.0 106,400
2017/06/21 0.60 14.24 2.40 0.94 13,800.0 13,800.0 144,700
2017/06/20 0.59 13.94 2.35 0.96 13,510.0 13,510.0 165,000
2017/06/19 0.56 13.29 2.24 1.00 12,880.0 12,880.0 80,800
2017/06/16 0.55 13.02 2.20 1.03 12,620.0 12,620.0 124,100
2017/06/15 0.54 12.78 2.16 1.04 12,390.0 12,390.0 184,200
2017/06/14 0.52 12.24 2.07 1.09 11,870.0 11,870.0 255,200
2017/06/13 0.46 10.76 1.82 1.24 10,430.0 10,430.0 38,700
2017/06/12 0.48 15.88 2.10 0.93 10,190.0 10,190.0 20,100
2017/06/09 0.47 15.69 2.08 0.94 10,070.0 10,070.0 37,800
2017/06/08 0.48 15.85 2.10 0.93 10,170.0 10,170.0 29,700
2017/06/07 0.48 15.89 2.10 0.93 10,200.0 10,200.0 28,200
2017/06/06 0.48 15.83 2.09 0.93 10,160.0 10,160.0 34,300
2017/06/05 0.48 16.02 2.12 0.92 10,280.0 10,280.0 27,600
2017/06/02 0.48 15.86 2.10 0.93 10,180.0 10,180.0 30,400
2017/06/01 0.48 15.91 2.10 0.93 10,210.0 10,210.0 35,100
2017/05/31 0.47 15.52 2.05 0.95 9,960.0 9,960.0 33,600
2017/05/30 0.47 15.64 2.07 0.94 10,040.0 10,040.0 31,400
2017/05/29 0.47 15.66 2.07 0.94 10,050.0 10,050.0 32,600
2017/05/26 0.48 15.75 2.08 0.93 10,110.0 10,110.0 36,000
2017/05/25 0.48 15.81 2.09 0.93 10,150.0 10,150.0 48,000
2017/05/24 0.47 15.50 2.05 0.95 9,950.0 9,950.0 30,600
2017/05/23 0.47 15.52 2.05 0.95 9,960.0 9,960.0 62,600
2017/05/22 0.46 15.36 2.03 0.96 9,860.0 9,860.0 39,400
« 前へ 1

東建コーポレーション あなたの予想は?

東建コーポの株価時系列データ
【1766】東建コーポ
あなたの予想を投稿してみましょう
メニュー
東建コーポの関連ワード
最新24時間の予想傾向(%)
買い優勢
+11.5%(前日比)

予想投稿数 比率(%)

80.7 19.3
  • 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

111.29

-0.02

ユーロ/円

124.58

+0.46

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