清水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)
2017/06/28 1,205.0 1,214.0 1,200.0 1,201.0 1,201.0 2,944,000
2017/06/27 1,211.0 1,217.0 1,202.0 1,210.0 1,210.0 3,178,000
2017/06/26 1,228.0 1,231.0 1,220.0 1,228.0 1,228.0 1,741,000
2017/06/23 1,228.0 1,233.0 1,221.0 1,228.0 1,228.0 2,110,000
2017/06/22 1,230.0 1,242.0 1,218.0 1,228.0 1,228.0 2,845,000
2017/06/21 1,200.0 1,220.0 1,196.0 1,215.0 1,215.0 2,691,000
2017/06/20 1,200.0 1,223.0 1,199.0 1,206.0 1,206.0 3,714,000
2017/06/19 1,174.0 1,185.0 1,172.0 1,184.0 1,184.0 1,534,000
2017/06/16 1,173.0 1,182.0 1,167.0 1,170.0 1,170.0 2,736,000
2017/06/15 1,150.0 1,177.0 1,150.0 1,172.0 1,172.0 2,292,000
2017/06/14 1,142.0 1,157.0 1,141.0 1,156.0 1,156.0 3,019,000
2017/06/13 1,121.0 1,143.0 1,121.0 1,143.0 1,143.0 3,886,000
2017/06/12 1,093.0 1,112.0 1,090.0 1,110.0 1,110.0 1,931,000
2017/06/09 1,106.0 1,108.0 1,093.0 1,100.0 1,100.0 3,395,000
2017/06/08 1,108.0 1,109.0 1,096.0 1,101.0 1,101.0 2,372,000
2017/06/07 1,123.0 1,123.0 1,104.0 1,106.0 1,106.0 2,366,000
2017/06/06 1,140.0 1,141.0 1,126.0 1,128.0 1,128.0 3,420,000
2017/06/05 1,135.0 1,143.0 1,131.0 1,140.0 1,140.0 2,555,000
2017/06/02 1,127.0 1,134.0 1,115.0 1,130.0 1,130.0 3,793,000
2017/06/01 1,127.0 1,128.0 1,119.0 1,124.0 1,124.0 2,505,000
2017/05/31 1,124.0 1,125.0 1,112.0 1,116.0 1,116.0 3,770,000
2017/05/30 1,122.0 1,132.0 1,119.0 1,128.0 1,128.0 1,527,000
2017/05/29 1,122.0 1,128.0 1,114.0 1,122.0 1,122.0 1,866,000
2017/05/26 1,129.0 1,133.0 1,122.0 1,122.0 1,122.0 2,316,000
2017/05/25 1,108.0 1,129.0 1,106.0 1,125.0 1,125.0 2,368,000
« 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)
2017/06/28 0.60 9.52 1.64 2.16 1,201.0 1,201.0 2,944,000
2017/06/27 0.60 9.59 1.66 2.14 1,210.0 1,210.0 3,178,000
2017/06/26 0.61 9.74 1.68 2.11 1,228.0 1,228.0 1,741,000
2017/06/23 0.61 9.74 1.68 2.11 1,228.0 1,228.0 2,110,000
2017/06/22 0.61 9.74 1.68 2.11 1,228.0 1,228.0 2,845,000
2017/06/21 0.61 9.63 1.66 2.13 1,215.0 1,215.0 2,691,000
2017/06/20 0.60 9.56 1.65 2.15 1,206.0 1,206.0 3,714,000
2017/06/19 0.59 9.39 1.62 2.19 1,184.0 1,184.0 1,534,000
2017/06/16 0.58 9.28 1.60 2.22 1,170.0 1,170.0 2,736,000
2017/06/15 0.58 9.29 1.60 2.21 1,172.0 1,172.0 2,292,000
2017/06/14 0.58 9.16 1.58 2.24 1,156.0 1,156.0 3,019,000
2017/06/13 0.57 9.06 1.56 2.27 1,143.0 1,143.0 3,886,000
2017/06/12 0.55 8.80 1.52 2.34 1,110.0 1,110.0 1,931,000
2017/06/09 0.55 8.72 1.50 2.36 1,100.0 1,100.0 3,395,000
2017/06/08 0.55 8.73 1.51 2.36 1,101.0 1,101.0 2,372,000
2017/06/07 0.55 8.77 1.51 2.35 1,106.0 1,106.0 2,366,000
2017/06/06 0.56 8.94 1.54 2.30 1,128.0 1,128.0 3,420,000
2017/06/05 0.57 9.04 1.56 2.28 1,140.0 1,140.0 2,555,000
2017/06/02 0.56 8.96 1.55 2.30 1,130.0 1,130.0 3,793,000
2017/06/01 0.56 8.91 1.54 2.31 1,124.0 1,124.0 2,505,000
2017/05/31 0.56 8.85 1.53 2.32 1,116.0 1,116.0 3,770,000
2017/05/30 0.56 8.94 1.54 2.30 1,128.0 1,128.0 1,527,000
2017/05/29 0.56 8.89 1.53 2.31 1,122.0 1,122.0 1,866,000
2017/05/26 0.56 8.89 1.53 2.31 1,122.0 1,122.0 2,316,000
2017/05/25 0.56 8.92 1.54 2.31 1,125.0 1,125.0 2,368,000
« 前へ 1
清水建の株価時系列データ
【1803】清水建
あなたの予想を投稿してみましょう
メニュー
清水建の関連ワード
最新24時間の予想傾向(%)
買い優勢
+13.6%(前日比)

予想投稿数 比率(%)

68.6 31.4
  • 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

20,220.30

+89.88

TOPIX

1,624.07

+9.70

JASDAQ

144.98

+1.19

米ドル/円

112.71

+0.39

ユーロ/円

128.44

+0.66

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