大成建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)
2017/09/20 1,172.0 1,197.0 1,171.0 1,184.0 1,184.0 5,921,000
2017/09/19 1,157.0 1,175.0 1,153.0 1,172.0 1,172.0 5,106,000
2017/09/15 1,138.0 1,152.0 1,136.0 1,148.0 1,148.0 5,675,000
2017/09/14 1,157.0 1,160.0 1,133.0 1,137.0 1,137.0 6,150,000
2017/09/13 1,139.0 1,161.0 1,133.0 1,159.0 1,159.0 4,024,000
2017/09/12 1,152.0 1,161.0 1,142.0 1,145.0 1,145.0 5,450,000
2017/09/11 1,150.0 1,154.0 1,141.0 1,146.0 1,146.0 4,619,000
2017/09/08 1,131.0 1,138.0 1,124.0 1,133.0 1,133.0 5,658,000
2017/09/07 1,130.0 1,152.0 1,130.0 1,138.0 1,138.0 6,618,000
2017/09/06 1,093.0 1,124.0 1,092.0 1,122.0 1,122.0 7,010,000
2017/09/05 1,102.0 1,105.0 1,092.0 1,096.0 1,096.0 4,254,000
2017/09/04 1,112.0 1,118.0 1,103.0 1,103.0 1,103.0 3,313,000
2017/09/01 1,106.0 1,117.0 1,103.0 1,115.0 1,115.0 4,099,000
2017/08/31 1,101.0 1,106.0 1,096.0 1,103.0 1,103.0 4,268,000
2017/08/30 1,113.0 1,118.0 1,096.0 1,105.0 1,105.0 5,092,000
2017/08/29 1,079.0 1,107.0 1,079.0 1,105.0 1,105.0 6,494,000
2017/08/28 1,074.0 1,084.0 1,073.0 1,080.0 1,080.0 3,361,000
2017/08/25 1,087.0 1,089.0 1,067.0 1,068.0 1,068.0 4,457,000
2017/08/24 1,086.0 1,096.0 1,086.0 1,089.0 1,089.0 3,851,000
2017/08/23 1,092.0 1,093.0 1,081.0 1,082.0 1,082.0 3,585,000
« 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)
2017/09/20 0.91 15.06 2.38 1.68 1,184.0 1,184.0 5,921,000
2017/09/19 0.90 14.91 2.36 1.70 1,172.0 1,172.0 5,106,000
2017/09/15 0.88 14.61 2.31 1.74 1,148.0 1,148.0 5,675,000
2017/09/14 0.87 14.47 2.28 1.75 1,137.0 1,137.0 6,150,000
2017/09/13 0.89 14.75 2.33 1.72 1,159.0 1,159.0 4,024,000
2017/09/12 0.88 14.57 2.30 1.74 1,145.0 1,145.0 5,450,000
2017/09/11 0.88 14.58 2.30 1.74 1,146.0 1,146.0 4,619,000
2017/09/08 0.87 14.42 2.28 1.76 1,133.0 1,133.0 5,658,000
2017/09/07 0.87 14.48 2.29 1.75 1,138.0 1,138.0 6,618,000
2017/09/06 0.86 14.28 2.25 1.78 1,122.0 1,122.0 7,010,000
2017/09/05 0.84 13.94 2.20 1.82 1,096.0 1,096.0 4,254,000
2017/09/04 0.85 14.03 2.22 1.81 1,103.0 1,103.0 3,313,000
2017/09/01 0.85 14.19 2.24 1.79 1,115.0 1,115.0 4,099,000
2017/08/31 0.85 14.03 2.22 1.81 1,103.0 1,103.0 4,268,000
2017/08/30 0.85 14.06 2.22 1.80 1,105.0 1,105.0 5,092,000
2017/08/29 0.85 14.06 2.22 1.80 1,105.0 1,105.0 6,494,000
2017/08/28 0.83 13.74 2.17 1.85 1,080.0 1,080.0 3,361,000
2017/08/25 0.82 13.59 2.15 1.87 1,068.0 1,068.0 4,457,000
2017/08/24 0.83 13.86 2.19 1.83 1,089.0 1,089.0 3,851,000
2017/08/23 0.83 13.77 2.17 1.84 1,082.0 1,082.0 3,585,000
« 前へ 1
大成建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

20,347.48

+37.02

TOPIX

1,668.74

+0.81

JASDAQ

158.60

+0.18

米ドル/円

112.27

+0.10

ユーロ/円

133.76

+0.34

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