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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 7,480 | 7,540 | 7,430 | 7,450 | -10 | -0.1% | 38,600 |
| 2018/09/27 | 7,530 | 7,580 | 7,430 | 7,460 | -130 | -1.7% | 52,900 |
| 2018/09/26 | 7,650 | 7,650 | 7,480 | 7,590 | -20 | -0.3% | 55,800 |
| 2018/09/25 | 7,450 | 7,610 | 7,370 | 7,610 | +180 | +2.4% | 62,900 |
| 2018/09/21 | 7,270 | 7,480 | 7,240 | 7,430 | +220 | +3.1% | 96,900 |
| 2018/09/20 | 7,340 | 7,350 | 7,130 | 7,210 | -140 | -1.9% | 57,500 |
| 2018/09/19 | 7,450 | 7,550 | 7,210 | 7,350 | +80 | +1.1% | 109,600 |
| 2018/09/18 | 6,690 | 7,300 | 6,590 | 7,270 | +550 | +8.2% | 138,400 |
| 2018/09/14 | 6,700 | 6,800 | 6,330 | 6,720 | -320 | -4.5% | 189,900 |
| 2018/09/13 | 6,800 | 7,370 | 6,800 | 7,040 | +150 | +2.2% | 87,300 |
| 2018/09/12 | 7,050 | 7,070 | 6,560 | 6,890 | -170 | -2.4% | 107,400 |
| 2018/09/11 | 7,100 | 7,150 | 7,020 | 7,060 | -50 | -0.7% | 40,000 |
| 2018/09/10 | 7,200 | 7,240 | 7,090 | 7,110 | -130 | -1.8% | 39,900 |
| 2018/09/07 | 7,250 | 7,290 | 7,140 | 7,240 | -60 | -0.8% | 56,400 |
| 2018/09/06 | 7,340 | 7,470 | 7,240 | 7,300 | -30 | -0.4% | 53,200 |
| 2018/09/05 | 7,320 | 7,460 | 7,250 | 7,330 | -20 | -0.3% | 63,500 |
| 2018/09/04 | 7,400 | 7,420 | 7,250 | 7,350 | -50 | -0.7% | 73,800 |
| 2018/09/03 | 7,800 | 7,820 | 7,370 | 7,400 | -470 | -6% | 89,700 |
| 2018/08/31 | 7,830 | 7,900 | 7,810 | 7,870 | +30 | +0.4% | 45,500 |
| 2018/08/30 | 7,880 | 7,910 | 7,770 | 7,840 | +10 | +0.1% | 33,300 |
| 2018/08/29 | 7,830 | 7,940 | 7,810 | 7,830 | +30 | +0.4% | 39,100 |
| 2018/08/28 | 7,800 | 7,910 | 7,800 | 7,800 | +60 | +0.8% | 36,200 |
| 2018/08/27 | 7,620 | 7,770 | 7,620 | 7,740 | +110 | +1.4% | 23,000 |
| 2018/08/24 | 7,610 | 7,670 | 7,530 | 7,630 | +70 | +0.9% | 32,800 |
| 2018/08/23 | 7,540 | 7,660 | 7,540 | 7,560 | +20 | +0.3% | 33,900 |
| 2018/08/22 | 7,600 | 7,650 | 7,520 | 7,540 | -40 | -0.5% | 42,600 |
| 2018/08/21 | 7,700 | 7,750 | 7,580 | 7,580 | -160 | -2.1% | 26,000 |
| 2018/08/20 | 7,660 | 7,780 | 7,660 | 7,740 | +70 | +0.9% | 34,200 |
| 2018/08/17 | 7,620 | 7,670 | 7,540 | 7,670 | +100 | +1.3% | 37,800 |
| 2018/08/16 | 7,610 | 7,650 | 7,530 | 7,570 | -120 | -1.6% | 55,200 |
| 2018/08/15 | 7,810 | 7,810 | 7,630 | 7,690 | -210 | -2.7% | 42,700 |
| 2018/08/14 | 7,720 | 7,930 | 7,710 | 7,900 | +180 | +2.3% | 35,300 |
| 2018/08/13 | 7,720 | 7,790 | 7,620 | 7,720 | -20 | -0.3% | 64,000 |
| 2018/08/10 | 7,970 | 7,970 | 7,720 | 7,740 | -320 | -4% | 82,300 |
| 2018/08/09 | 8,120 | 8,220 | 8,040 | 8,060 | -90 | -1.1% | 57,300 |
| 2018/08/08 | 8,280 | 8,290 | 8,120 | 8,150 | -170 | -2% | 53,100 |
| 2018/08/07 | 8,280 | 8,330 | 8,230 | 8,320 | +30 | +0.4% | 33,900 |
| 2018/08/06 | 8,390 | 8,400 | 8,290 | 8,290 | -140 | -1.7% | 30,600 |
| 2018/08/03 | 8,500 | 8,590 | 8,400 | 8,430 | -100 | -1.2% | 65,100 |
| 2018/08/02 | 8,540 | 8,630 | 8,510 | 8,530 | -10 | -0.1% | 37,400 |
| 2018/08/01 | 8,600 | 8,630 | 8,480 | 8,540 | -60 | -0.7% | 46,100 |
| 2018/07/31 | 8,530 | 8,700 | 8,500 | 8,600 | +70 | +0.8% | 60,500 |
| 2018/07/30 | 8,420 | 8,530 | 8,390 | 8,530 | +90 | +1.1% | 33,400 |
| 2018/07/27 | 8,520 | 8,590 | 8,420 | 8,440 | -60 | -0.7% | 39,000 |
| 2018/07/26 | 8,490 | 8,550 | 8,440 | 8,500 | +120 | +1.4% | 47,300 |
| 2018/07/25 | 8,300 | 8,420 | 8,280 | 8,380 | +80 | +1% | 29,900 |
| 2018/07/24 | 8,280 | 8,320 | 8,200 | 8,300 | -40 | -0.5% | 44,500 |
| 2018/07/23 | 8,270 | 8,340 | 8,190 | 8,340 | ±0 | ±0% | 69,700 |
| 2018/07/20 | 8,300 | 8,400 | 8,290 | 8,340 | -10 | -0.1% | 59,300 |
| 2018/07/19 | 8,380 | 8,430 | 8,320 | 8,350 | -70 | -0.8% | 71,900 |
1501～
1550
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
