株価

(15:00)
13,740.0
前日比 +140.0(+1.03%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

10,001
売り
9,518
割高
11,131
買い
期間|日中3ヶ月6ヶ月1年3年5年

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)
2017/07/20 13,580.0 13,720.0 13,480.0 13,600.0 13,600.0 32,800
2017/07/19 13,390.0 13,610.0 13,380.0 13,600.0 13,600.0 41,000
2017/07/18 13,450.0 13,450.0 13,230.0 13,390.0 13,390.0 67,800
2017/07/14 13,600.0 13,610.0 13,440.0 13,450.0 13,450.0 42,900
2017/07/13 13,800.0 13,800.0 13,580.0 13,620.0 13,620.0 43,400
2017/07/12 13,840.0 13,890.0 13,670.0 13,680.0 13,680.0 55,800
2017/07/11 13,980.0 13,980.0 13,830.0 13,920.0 13,920.0 42,500
2017/07/10 13,750.0 13,980.0 13,700.0 13,860.0 13,860.0 42,400
2017/07/07 13,570.0 13,710.0 13,510.0 13,630.0 13,630.0 56,100
2017/07/06 13,500.0 13,790.0 13,500.0 13,720.0 13,720.0 72,400
2017/07/05 13,400.0 13,540.0 13,300.0 13,480.0 13,480.0 82,000
2017/07/04 13,850.0 13,870.0 13,490.0 13,520.0 13,520.0 66,500
2017/07/03 13,800.0 14,050.0 13,680.0 13,760.0 13,760.0 170,500
2017/06/30 13,900.0 14,020.0 13,740.0 13,820.0 13,820.0 109,500
2017/06/29 14,120.0 14,120.0 13,940.0 14,030.0 14,030.0 54,800
2017/06/28 14,030.0 14,140.0 13,840.0 14,010.0 14,010.0 162,200
2017/06/27 14,490.0 14,490.0 13,790.0 14,180.0 14,180.0 154,800
2017/06/26 13,890.0 14,190.0 13,860.0 14,190.0 14,190.0 93,300
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
« 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)
2017/07/20 0.60 14.03 2.37 0.95 13,600.0 13,600.0 32,800
2017/07/19 0.60 14.03 2.37 0.95 13,600.0 13,600.0 41,000
2017/07/18 0.59 13.81 2.33 0.97 13,390.0 13,390.0 67,800
2017/07/14 0.59 13.87 2.34 0.96 13,450.0 13,450.0 42,900
2017/07/13 0.60 14.05 2.37 0.95 13,620.0 13,620.0 43,400
2017/07/12 0.60 14.11 2.38 0.95 13,680.0 13,680.0 55,800
2017/07/11 0.61 14.36 2.43 0.93 13,920.0 13,920.0 42,500
2017/07/10 0.61 14.30 2.42 0.93 13,860.0 13,860.0 42,400
2017/07/07 0.60 14.06 2.38 0.95 13,630.0 13,630.0 56,100
2017/07/06 0.60 14.15 2.39 0.94 13,720.0 13,720.0 72,400
2017/07/05 0.59 13.91 2.35 0.96 13,480.0 13,480.0 82,000
2017/07/04 0.59 13.95 2.36 0.96 13,520.0 13,520.0 66,500
2017/07/03 0.60 14.19 2.40 0.94 13,760.0 13,760.0 170,500
2017/06/30 0.60 14.26 2.41 0.94 13,820.0 13,820.0 109,500
2017/06/29 0.61 14.47 2.44 0.92 14,030.0 14,030.0 54,800
2017/06/28 0.61 14.45 2.44 0.92 14,010.0 14,010.0 162,200
2017/06/27 0.62 14.63 2.47 0.91 14,180.0 14,180.0 154,800
2017/06/26 0.62 14.64 2.47 0.91 14,190.0 14,190.0 93,300
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
« 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
+10.2%(前日比)

予想投稿数 比率(%)

72.4 27.6
個人投資家の予想(新着順)
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

20,099.84

-44.75

TOPIX

1,629.98

-3.02

JASDAQ

149.96

+1.26

米ドル/円

111.74

-0.14

ユーロ/円

130.15

+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