東建コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 7,390 | 7,390 | 7,280 | 7,320 | -70 | -0.9% | 19,700 |
| 2018/12/10 | 7,380 | 7,420 | 7,330 | 7,390 | -50 | -0.7% | 25,500 |
| 2018/12/07 | 7,310 | 7,460 | 7,250 | 7,440 | +150 | +2.1% | 35,200 |
| 2018/12/06 | 7,480 | 7,480 | 7,250 | 7,290 | -230 | -3.1% | 31,700 |
| 2018/12/05 | 7,410 | 7,540 | 7,350 | 7,520 | +50 | +0.7% | 37,700 |
| 2018/12/04 | 7,670 | 7,700 | 7,470 | 7,470 | -270 | -3.5% | 38,600 |
| 2018/12/03 | 7,810 | 7,860 | 7,700 | 7,740 | -40 | -0.5% | 28,400 |
| 2018/11/30 | 7,610 | 7,810 | 7,600 | 7,780 | +90 | +1.2% | 34,000 |
| 2018/11/29 | 7,580 | 7,690 | 7,560 | 7,690 | +140 | +1.9% | 31,300 |
| 2018/11/28 | 7,580 | 7,590 | 7,460 | 7,550 | +10 | +0.1% | 26,700 |
| 2018/11/27 | 7,530 | 7,590 | 7,500 | 7,540 | +20 | +0.3% | 18,200 |
| 2018/11/26 | 7,510 | 7,560 | 7,480 | 7,520 | -30 | -0.4% | 16,700 |
| 2018/11/22 | 7,520 | 7,580 | 7,490 | 7,550 | +60 | +0.8% | 14,200 |
| 2018/11/21 | 7,460 | 7,530 | 7,420 | 7,490 | -110 | -1.4% | 19,200 |
| 2018/11/20 | 7,490 | 7,600 | 7,410 | 7,600 | +110 | +1.5% | 19,500 |
| 2018/11/19 | 7,480 | 7,530 | 7,450 | 7,490 | +10 | +0.1% | 21,000 |
| 2018/11/16 | 7,680 | 7,820 | 7,440 | 7,480 | -350 | -4.5% | 62,300 |
| 2018/11/15 | 7,660 | 7,830 | 7,600 | 7,830 | +150 | +2% | 26,000 |
| 2018/11/14 | 7,720 | 7,740 | 7,640 | 7,680 | -10 | -0.1% | 39,600 |
| 2018/11/13 | 7,800 | 7,800 | 7,630 | 7,690 | -230 | -2.9% | 54,900 |
| 2018/11/12 | 7,920 | 7,980 | 7,870 | 7,920 | +20 | +0.3% | 34,400 |
| 2018/11/09 | 7,750 | 7,920 | 7,750 | 7,900 | +160 | +2.1% | 45,700 |
| 2018/11/08 | 7,550 | 7,770 | 7,530 | 7,740 | +250 | +3.3% | 46,800 |
| 2018/11/07 | 7,550 | 7,590 | 7,460 | 7,490 | -60 | -0.8% | 27,000 |
| 2018/11/06 | 7,550 | 7,620 | 7,500 | 7,550 | +10 | +0.1% | 32,400 |
| 2018/11/05 | 7,470 | 7,570 | 7,430 | 7,540 | +20 | +0.3% | 37,600 |
| 2018/11/02 | 7,480 | 7,550 | 7,420 | 7,520 | +50 | +0.7% | 50,600 |
| 2018/11/01 | 7,290 | 7,490 | 7,280 | 7,470 | +170 | +2.3% | 61,900 |
| 2018/10/31 | 7,070 | 7,320 | 7,070 | 7,300 | +200 | +2.8% | 60,400 |
| 2018/10/30 | 7,140 | 7,220 | 7,050 | 7,100 | -120 | -1.7% | 67,100 |
| 2018/10/29 | 7,270 | 7,410 | 7,190 | 7,220 | -70 | -1% | 39,100 |
| 2018/10/26 | 7,290 | 7,450 | 7,240 | 7,290 | +60 | +0.8% | 89,200 |
| 2018/10/25 | 7,110 | 7,270 | 7,080 | 7,230 | +10 | +0.1% | 67,700 |
| 2018/10/24 | 7,210 | 7,260 | 7,170 | 7,220 | +20 | +0.3% | 48,200 |
| 2018/10/23 | 7,280 | 7,280 | 7,180 | 7,200 | -110 | -1.5% | 46,800 |
| 2018/10/22 | 7,210 | 7,330 | 7,120 | 7,310 | +50 | +0.7% | 42,400 |
| 2018/10/19 | 7,280 | 7,280 | 7,220 | 7,260 | -70 | -1% | 45,700 |
| 2018/10/18 | 7,500 | 7,510 | 7,290 | 7,330 | -170 | -2.3% | 61,900 |
| 2018/10/17 | 7,440 | 7,540 | 7,440 | 7,500 | +160 | +2.2% | 38,900 |
| 2018/10/16 | 7,220 | 7,370 | 7,210 | 7,340 | +120 | +1.7% | 59,600 |
| 2018/10/15 | 7,260 | 7,290 | 7,210 | 7,220 | -90 | -1.2% | 51,300 |
| 2018/10/12 | 7,270 | 7,400 | 7,230 | 7,310 | +30 | +0.4% | 66,700 |
| 2018/10/11 | 7,140 | 7,320 | 7,140 | 7,280 | -90 | -1.2% | 68,700 |
| 2018/10/10 | 7,330 | 7,410 | 7,270 | 7,370 | +40 | +0.5% | 57,400 |
| 2018/10/09 | 7,200 | 7,350 | 7,190 | 7,330 | +50 | +0.7% | 55,200 |
| 2018/10/05 | 7,230 | 7,340 | 7,220 | 7,280 | -20 | -0.3% | 48,800 |
| 2018/10/04 | 7,340 | 7,370 | 7,250 | 7,300 | -40 | -0.5% | 31,500 |
| 2018/10/03 | 7,440 | 7,590 | 7,300 | 7,340 | -50 | -0.7% | 76,800 |
| 2018/10/02 | 7,480 | 7,530 | 7,360 | 7,390 | +10 | +0.1% | 70,500 |
| 2018/10/01 | 7,440 | 7,510 | 7,370 | 7,380 | -70 | -0.9% | 40,800 |
1451～
1500
件表示中 / 6790件
類似銘柄と比較する
現在ご覧いただいている「東建コーポ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東建コーポ | 1,092,000円 | +5.8% | +8.1% | 2.47% | 15.13倍 | 1.21倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 熊谷組 | 363,000円 | +4.3% | +18.1% | 3.58% | 15.43倍 | 0.85倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 奥村組 | 394,000円 | +2.7% | -49.6% | 5.08% | 16.98倍 | 0.77倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 東洋建 | 129,700円 | -2.6% | +10.4% | 6.17% | 16.03倍 | 1.69倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 東鉄工 | 318,500円 | +12.8% | +18.1% | 3.14% | 10.97倍 | 0.98倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
市場注目の銘柄
チャート関連のコラム
