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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 8,830 | 8,960 | 8,820 | 8,950 | +190 | +2.2% | 75,600 |
| 2017/05/01 | 8,750 | 8,790 | 8,670 | 8,760 | -60 | -0.7% | 69,100 |
| 2017/04/28 | 8,850 | 8,870 | 8,780 | 8,820 | -10 | -0.1% | 42,500 |
| 2017/04/27 | 8,730 | 8,830 | 8,710 | 8,830 | +130 | +1.5% | 82,000 |
| 2017/04/26 | 8,810 | 8,830 | 8,650 | 8,700 | -240 | -2.7% | 195,300 |
| 2017/04/25 | 8,900 | 8,950 | 8,850 | 8,940 | +50 | +0.6% | 369,800 |
| 2017/04/24 | 8,810 | 8,920 | 8,790 | 8,890 | +80 | +0.9% | 135,700 |
| 2017/04/21 | 8,810 | 8,850 | 8,760 | 8,810 | +60 | +0.7% | 63,800 |
| 2017/04/20 | 8,740 | 8,790 | 8,680 | 8,750 | +40 | +0.5% | 123,900 |
| 2017/04/19 | 8,540 | 8,770 | 8,540 | 8,710 | +100 | +1.2% | 105,700 |
| 2017/04/18 | 8,550 | 8,630 | 8,550 | 8,610 | +130 | +1.5% | 54,900 |
| 2017/04/17 | 8,360 | 8,480 | 8,320 | 8,480 | +80 | +1% | 44,900 |
| 2017/04/14 | 8,420 | 8,440 | 8,380 | 8,400 | -70 | -0.8% | 32,900 |
| 2017/04/13 | 8,500 | 8,510 | 8,450 | 8,470 | -60 | -0.7% | 38,500 |
| 2017/04/12 | 8,530 | 8,580 | 8,510 | 8,530 | -50 | -0.6% | 42,200 |
| 2017/04/11 | 8,600 | 8,640 | 8,540 | 8,580 | -60 | -0.7% | 40,000 |
| 2017/04/10 | 8,640 | 8,690 | 8,580 | 8,640 | +100 | +1.2% | 38,500 |
| 2017/04/07 | 8,520 | 8,640 | 8,510 | 8,540 | +60 | +0.7% | 41,200 |
| 2017/04/06 | 8,660 | 8,690 | 8,480 | 8,480 | -200 | -2.3% | 46,300 |
| 2017/04/05 | 8,740 | 8,810 | 8,670 | 8,680 | -90 | -1% | 45,800 |
| 2017/04/04 | 8,800 | 8,890 | 8,740 | 8,770 | -60 | -0.7% | 39,900 |
| 2017/04/03 | 8,750 | 8,890 | 8,740 | 8,830 | +80 | +0.9% | 39,000 |
| 2017/03/31 | 8,820 | 8,910 | 8,750 | 8,750 | -70 | -0.8% | 44,200 |
| 2017/03/30 | 8,880 | 8,890 | 8,820 | 8,820 | -90 | -1% | 37,100 |
| 2017/03/29 | 8,990 | 9,010 | 8,850 | 8,910 | ±0 | ±0% | 50,500 |
| 2017/03/28 | 8,840 | 8,920 | 8,820 | 8,910 | +100 | +1.1% | 31,500 |
| 2017/03/27 | 8,920 | 8,970 | 8,800 | 8,810 | -120 | -1.3% | 36,200 |
| 2017/03/24 | 8,770 | 8,960 | 8,730 | 8,930 | +160 | +1.8% | 40,700 |
| 2017/03/23 | 8,770 | 8,790 | 8,660 | 8,770 | -10 | -0.1% | 22,100 |
| 2017/03/22 | 8,900 | 8,960 | 8,780 | 8,780 | -220 | -2.4% | 36,700 |
| 2017/03/21 | 8,880 | 9,030 | 8,850 | 9,000 | +170 | +1.9% | 46,900 |
| 2017/03/17 | 8,720 | 8,830 | 8,670 | 8,830 | +90 | +1% | 39,800 |
| 2017/03/16 | 8,600 | 8,760 | 8,540 | 8,740 | +30 | +0.3% | 39,000 |
| 2017/03/15 | 8,540 | 8,770 | 8,260 | 8,710 | +310 | +3.7% | 118,400 |
| 2017/03/14 | 8,430 | 8,440 | 8,370 | 8,400 | -30 | -0.4% | 10,100 |
| 2017/03/13 | 8,280 | 8,460 | 8,280 | 8,430 | +70 | +0.8% | 22,200 |
| 2017/03/10 | 8,350 | 8,390 | 8,320 | 8,360 | +50 | +0.6% | 27,800 |
| 2017/03/09 | 8,260 | 8,330 | 8,240 | 8,310 | +50 | +0.6% | 17,800 |
| 2017/03/08 | 8,160 | 8,260 | 8,120 | 8,260 | +80 | +1% | 22,700 |
| 2017/03/07 | 8,180 | 8,210 | 8,130 | 8,180 | -30 | -0.4% | 19,500 |
| 2017/03/06 | 8,160 | 8,230 | 8,150 | 8,210 | -30 | -0.4% | 12,200 |
| 2017/03/03 | 8,290 | 8,310 | 8,200 | 8,240 | -100 | -1.2% | 16,200 |
| 2017/03/02 | 8,450 | 8,450 | 8,260 | 8,340 | +10 | +0.1% | 33,300 |
| 2017/03/01 | 8,150 | 8,370 | 8,140 | 8,330 | +260 | +3.2% | 41,000 |
| 2017/02/28 | 8,180 | 8,220 | 8,070 | 8,070 | -20 | -0.2% | 31,900 |
| 2017/02/27 | 8,100 | 8,140 | 8,010 | 8,090 | -50 | -0.6% | 25,500 |
| 2017/02/24 | 8,130 | 8,210 | 8,080 | 8,140 | +10 | +0.1% | 31,100 |
| 2017/02/23 | 8,040 | 8,130 | 8,030 | 8,130 | +160 | +2% | 21,600 |
| 2017/02/22 | 8,080 | 8,080 | 7,940 | 7,970 | -110 | -1.4% | 33,000 |
| 2017/02/21 | 8,010 | 8,090 | 8,010 | 8,080 | +60 | +0.7% | 13,000 |
1951～
2000
件表示中 / 6893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 | 1,296,000円 | +6.8% | +46.5% | 2.55% | 13.24倍 | 1.39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 |
| ダイダン | 403,500円 | +32.7% | +96.3% | 3.99% | 10.06倍 | 1.79倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 熊谷組 | 421,500円 | +10.6% | -8.0% | 3.08% | 23.50倍 | 0.99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 | 441,000円 | +3.4% | -48.2% | 4.90% | 18.40倍 | 0.89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 |
| 大気社 | 235,300円 | -8.4% | -9.3% | 3.06% | 12.41倍 | 1.05倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
