東証1部

株価

(11:30)
17,530.0
前日比 -180.0(-1.02%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

大東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)
2017/06/27 17,765.0 17,830.0 17,675.0 17,710.0 17,710.0 309,600
2017/06/26 17,695.0 17,810.0 17,680.0 17,695.0 17,695.0 158,800
2017/06/23 17,985.0 17,985.0 17,715.0 17,720.0 17,720.0 303,500
2017/06/22 18,050.0 18,120.0 17,995.0 18,005.0 18,005.0 311,000
2017/06/21 18,190.0 18,250.0 18,090.0 18,095.0 18,095.0 422,700
2017/06/20 18,135.0 18,315.0 18,120.0 18,140.0 18,140.0 500,300
2017/06/19 17,835.0 18,060.0 17,805.0 18,040.0 18,040.0 347,600
2017/06/16 17,855.0 17,915.0 17,765.0 17,840.0 17,840.0 540,300
2017/06/15 17,525.0 17,900.0 17,520.0 17,855.0 17,855.0 591,300
2017/06/14 17,540.0 17,575.0 17,380.0 17,405.0 17,405.0 388,100
2017/06/13 17,455.0 17,605.0 17,415.0 17,585.0 17,585.0 304,400
2017/06/12 17,295.0 17,435.0 17,215.0 17,410.0 17,410.0 375,500
2017/06/09 17,390.0 17,445.0 17,250.0 17,260.0 17,260.0 512,000
2017/06/08 17,635.0 17,645.0 17,420.0 17,420.0 17,420.0 497,700
2017/06/07 17,670.0 17,850.0 17,630.0 17,645.0 17,645.0 457,500
2017/06/06 17,700.0 17,700.0 17,570.0 17,655.0 17,655.0 284,600
2017/06/05 17,430.0 17,760.0 17,355.0 17,705.0 17,705.0 483,600
2017/06/02 17,635.0 17,645.0 17,460.0 17,475.0 17,475.0 331,400
2017/06/01 17,450.0 17,600.0 17,415.0 17,500.0 17,500.0 366,900
2017/05/31 17,260.0 17,475.0 17,210.0 17,470.0 17,470.0 565,900
2017/05/30 17,300.0 17,515.0 17,250.0 17,360.0 17,360.0 244,000
2017/05/29 17,185.0 17,320.0 17,105.0 17,245.0 17,245.0 252,400
2017/05/26 17,310.0 17,390.0 17,155.0 17,185.0 17,185.0 252,300
2017/05/25 17,315.0 17,460.0 17,305.0 17,380.0 17,380.0 193,400
2017/05/24 17,500.0 17,525.0 17,205.0 17,345.0 17,345.0 371,400
« 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)
2017/06/27 0.90 16.52 4.87 3.02 17,710.0 17,710.0 309,600
2017/06/26 0.90 16.50 4.87 3.02 17,695.0 17,695.0 158,800
2017/06/23 0.90 16.53 4.88 3.02 17,720.0 17,720.0 303,500
2017/06/22 0.92 16.79 4.95 2.97 18,005.0 18,005.0 311,000
2017/06/21 0.92 16.88 4.98 2.96 18,095.0 18,095.0 422,700
2017/06/20 0.93 16.92 4.99 2.95 18,140.0 18,140.0 500,300
2017/06/19 0.92 16.82 4.96 2.97 18,040.0 18,040.0 347,600
2017/06/16 0.91 16.64 4.91 3.00 17,840.0 17,840.0 540,300
2017/06/15 0.91 16.65 4.91 3.00 17,855.0 17,855.0 591,300
2017/06/14 0.89 16.23 4.79 3.07 17,405.0 17,405.0 388,100
2017/06/13 0.90 16.40 4.84 3.04 17,585.0 17,585.0 304,400
2017/06/12 0.89 16.24 4.79 3.07 17,410.0 17,410.0 375,500
2017/06/09 0.88 16.10 4.75 3.10 17,260.0 17,260.0 512,000
2017/06/08 0.89 16.25 4.79 3.07 17,420.0 17,420.0 497,700
2017/06/07 0.90 16.46 4.86 3.03 17,645.0 17,645.0 457,500
2017/06/06 0.90 16.47 4.86 3.03 17,655.0 17,655.0 284,600
2017/06/05 0.90 16.51 4.87 3.02 17,705.0 17,705.0 483,600
2017/06/02 0.89 16.30 4.81 3.06 17,475.0 17,475.0 331,400
2017/06/01 0.89 16.32 4.82 3.06 17,500.0 17,500.0 366,900
2017/05/31 0.89 16.29 4.81 3.06 17,470.0 17,470.0 565,900
2017/05/30 0.89 16.19 4.78 3.08 17,360.0 17,360.0 244,000
2017/05/29 0.88 16.08 4.74 3.10 17,245.0 17,245.0 252,400
2017/05/26 0.88 16.03 4.73 3.11 17,185.0 17,185.0 252,300
2017/05/25 0.89 16.21 4.78 3.08 17,380.0 17,380.0 193,400
2017/05/24 0.89 16.18 4.77 3.09 17,345.0 17,345.0 371,400
« 前へ 1
大東建の株価時系列データ
【1878】大東建
あなたの予想を投稿してみましょう
メニュー
大東建の関連ワード
最新24時間の予想傾向(%)
売り優勢
+2.1%(前日比)

予想投稿数 比率(%)

63.2 36.8
  • 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

20,166.21

-58.88

TOPIX

1,618.40

-0.61

JASDAQ

144.66

-0.95

米ドル/円

112.10

-0.24

ユーロ/円

127.21

-0.16

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