1801: 大成建設(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 851,512百万円
単元株式 1,000
PER/PBR/配当 21.69 / 1.74 / 8(1.1%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 799.0(16/01/04) / 645.0(16/01/21)
上場来高/安 1,990.0(89/03/29) / 114.0(00/04/21)
信用買/売 7,502,000 / 1,151,000 (6.52)

株価時系列データ(日足)
2019/10/11 4020.0 4080.0 3990.0 4075.0 810700
2019/10/10 3965.0 3990.0 3910.0 3980.0 623500
2019/10/09 3930.0 3960.0 3905.0 3960.0 673000
2019/10/08 3985.0 4030.0 3975.0 3975.0 757500
2019/10/07 4025.0 4025.0 3960.0 3970.0 600000
2019/10/04 4025.0 4040.0 3940.0 4025.0 1047500
2019/10/03 4060.0 4080.0 4025.0 4060.0 667300
2019/10/02 4130.0 4155.0 4105.0 4130.0 787100
2019/10/01 4200.0 4230.0 4145.0 4160.0 715800
2019/09/30 4225.0 4230.0 4145.0 4185.0 785000
2019/09/27 4205.0 4235.0 4135.0 4225.0 1423200
2019/09/26 4315.0 4345.0 4260.0 4270.0 1421300
2019/09/25 4195.0 4240.0 4160.0 4225.0 1089700
2019/09/24 4175.0 4250.0 4170.0 4190.0 1082800
2019/09/20 4210.0 4215.0 4135.0 4165.0 1793200
2019/09/19 4085.0 4195.0 4080.0 4165.0 1245500
2019/09/18 4150.0 4150.0 4050.0 4070.0 1075500
2019/09/17 4170.0 4240.0 4160.0 4170.0 1094000
2019/09/13 4095.0 4155.0 4020.0 4140.0 1626200
2019/09/12 4155.0 4160.0 4080.0 4080.0 1189100
2019/09/11 4005.0 4105.0 3995.0 4100.0 1588800
2019/09/10 3960.0 4035.0 3925.0 3950.0 1634000
2019/09/09 3780.0 3915.0 3755.0 3900.0 1354500
2019/09/06 3735.0 3775.0 3730.0 3770.0 756000
2019/09/05 3710.0 3750.0 3685.0 3725.0 1103400
2019/09/04 3760.0 3760.0 3670.0 3690.0 886700
2019/09/03 3775.0 3775.0 3730.0 3765.0 458000
2019/09/02 3775.0 3775.0 3735.0 3765.0 558200
2019/08/30 3780.0 3780.0 3745.0 3760.0 956400
2019/08/29 3690.0 3740.0 3670.0 3730.0 744100
2019/08/28 3660.0 3675.0 3640.0 3645.0 456700
2019/08/27 3700.0 3710.0 3660.0 3665.0 572200
2019/08/26 3620.0 3680.0 3605.0 3665.0 743500
2019/08/23 3745.0 3770.0 3700.0 3715.0 615800
2019/08/22 3650.0 3710.0 3630.0 3700.0 935500
2019/08/21 3620.0 3635.0 3605.0 3625.0 652600
2019/08/20 3635.0 3685.0 3625.0 3680.0 468000
2019/08/19 3650.0 3680.0 3620.0 3655.0 639300
2019/08/16 3565.0 3615.0 3530.0 3605.0 892200
2019/08/15 3570.0 3580.0 3525.0 3560.0 918400
2019/08/14 3680.0 3700.0 3650.0 3655.0 863500
2019/08/13 3695.0 3710.0 3630.0 3640.0 1232800
2019/08/09 3765.0 3770.0 3700.0 3730.0 995000
2019/08/08 3660.0 3800.0 3650.0 3735.0 1158100
2019/08/07 3725.0 3735.0 3625.0 3650.0 1282500
2019/08/06 3675.0 3845.0 3635.0 3785.0 2153000
2019/08/05 3635.0 3865.0 3575.0 3810.0 2185300
2019/08/02 3675.0 3720.0 3655.0 3685.0 866700
2019/08/01 3770.0 3815.0 3760.0 3775.0 847200
2019/07/31 3700.0 3795.0 3690.0 3770.0 1239200
2019/07/30 3620.0 3700.0 3620.0 3685.0 840400
2019/07/29 3675.0 3695.0 3630.0 3640.0 671100
2019/07/26 3700.0 3730.0 3675.0 3690.0 963100
2019/07/25 3760.0 3780.0 3715.0 3770.0 860200
2019/07/24 3750.0 3795.0 3730.0 3735.0 1222200
2019/07/23 3785.0 3835.0 3755.0 3820.0 779000
2019/07/22 3805.0 3860.0 3800.0 3805.0 794500
2019/07/19 3735.0 3805.0 3735.0 3795.0 1303200
2019/07/18 3745.0 3790.0 3710.0 3735.0 1333200
2019/07/17 3765.0 3830.0 3755.0 3815.0 1363900
2019/07/16 3865.0 3890.0 3800.0 3800.0 1266200
2019/07/12 3940.0 3970.0 3915.0 3915.0 741200
2019/07/11 3900.0 3940.0 3880.0 3935.0 894600
2019/07/10 3985.0 3985.0 3925.0 3935.0 1397400