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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 7,950 | 7,990 | 7,900 | 7,950 | +30 | +0.4% | 59,000 |
| 2016/11/30 | 7,740 | 7,920 | 7,720 | 7,920 | +180 | +2.3% | 41,300 |
| 2016/11/29 | 7,840 | 7,860 | 7,730 | 7,740 | -70 | -0.9% | 21,400 |
| 2016/11/28 | 7,670 | 7,830 | 7,610 | 7,810 | +170 | +2.2% | 37,400 |
| 2016/11/25 | 7,690 | 7,710 | 7,590 | 7,640 | -50 | -0.7% | 29,800 |
| 2016/11/24 | 7,740 | 7,740 | 7,670 | 7,690 | +10 | +0.1% | 11,400 |
| 2016/11/22 | 7,610 | 7,700 | 7,580 | 7,680 | +50 | +0.7% | 16,600 |
| 2016/11/21 | 7,600 | 7,650 | 7,600 | 7,630 | +30 | +0.4% | 19,200 |
| 2016/11/18 | 7,600 | 7,650 | 7,580 | 7,600 | +40 | +0.5% | 21,600 |
| 2016/11/17 | 7,530 | 7,600 | 7,500 | 7,560 | +30 | +0.4% | 21,600 |
| 2016/11/16 | 7,480 | 7,530 | 7,450 | 7,530 | +70 | +0.9% | 19,000 |
| 2016/11/15 | 7,480 | 7,500 | 7,400 | 7,460 | ±0 | ±0% | 23,000 |
| 2016/11/14 | 7,420 | 7,480 | 7,410 | 7,460 | +110 | +1.5% | 24,100 |
| 2016/11/11 | 7,530 | 7,540 | 7,310 | 7,350 | -120 | -1.6% | 46,600 |
| 2016/11/10 | 7,480 | 7,500 | 7,370 | 7,470 | +340 | +4.8% | 36,800 |
| 2016/11/09 | 7,420 | 7,540 | 7,080 | 7,130 | -330 | -4.4% | 42,700 |
| 2016/11/08 | 7,490 | 7,490 | 7,410 | 7,460 | -10 | -0.1% | 16,800 |
| 2016/11/07 | 7,490 | 7,490 | 7,390 | 7,470 | +90 | +1.2% | 27,800 |
| 2016/11/04 | 7,580 | 7,580 | 7,370 | 7,380 | -260 | -3.4% | 55,800 |
| 2016/11/02 | 7,680 | 7,700 | 7,590 | 7,640 | -40 | -0.5% | 28,600 |
| 2016/11/01 | 7,600 | 7,690 | 7,570 | 7,680 | +90 | +1.2% | 23,300 |
| 2016/10/31 | 7,580 | 7,630 | 7,560 | 7,590 | -20 | -0.3% | 22,100 |
| 2016/10/28 | 7,740 | 7,780 | 7,600 | 7,610 | -100 | -1.3% | 38,700 |
| 2016/10/27 | 7,620 | 7,780 | 7,590 | 7,710 | +130 | +1.7% | 80,600 |
| 2016/10/26 | 7,460 | 7,600 | 7,460 | 7,580 | -10 | -0.1% | 172,100 |
| 2016/10/25 | 7,560 | 7,600 | 7,550 | 7,590 | +20 | +0.3% | 56,000 |
| 2016/10/24 | 7,630 | 7,630 | 7,550 | 7,570 | -60 | -0.8% | 57,300 |
| 2016/10/21 | 7,680 | 7,710 | 7,610 | 7,630 | -50 | -0.7% | 49,500 |
| 2016/10/20 | 7,620 | 7,690 | 7,610 | 7,680 | +70 | +0.9% | 34,700 |
| 2016/10/19 | 7,610 | 7,660 | 7,580 | 7,610 | +40 | +0.5% | 40,000 |
| 2016/10/18 | 7,550 | 7,610 | 7,540 | 7,570 | ±0 | ±0% | 29,400 |
| 2016/10/17 | 7,510 | 7,590 | 7,510 | 7,570 | +60 | +0.8% | 37,500 |
| 2016/10/14 | 7,500 | 7,530 | 7,460 | 7,510 | +70 | +0.9% | 33,700 |
| 2016/10/13 | 7,410 | 7,500 | 7,410 | 7,440 | +30 | +0.4% | 37,500 |
| 2016/10/12 | 7,440 | 7,460 | 7,390 | 7,410 | -50 | -0.7% | 46,500 |
| 2016/10/11 | 7,490 | 7,510 | 7,440 | 7,460 | -50 | -0.7% | 28,300 |
| 2016/10/07 | 7,560 | 7,580 | 7,470 | 7,510 | -30 | -0.4% | 31,500 |
| 2016/10/06 | 7,550 | 7,590 | 7,520 | 7,540 | -20 | -0.3% | 24,700 |
| 2016/10/05 | 7,530 | 7,600 | 7,470 | 7,560 | +90 | +1.2% | 31,900 |
| 2016/10/04 | 7,550 | 7,550 | 7,440 | 7,470 | -10 | -0.1% | 36,500 |
| 2016/10/03 | 7,540 | 7,580 | 7,450 | 7,480 | -30 | -0.4% | 29,300 |
| 2016/09/30 | 7,450 | 7,540 | 7,410 | 7,510 | -70 | -0.9% | 40,900 |
| 2016/09/29 | 7,640 | 7,710 | 7,570 | 7,580 | -100 | -1.3% | 35,200 |
| 2016/09/28 | 7,680 | 7,720 | 7,610 | 7,680 | +20 | +0.3% | 22,500 |
| 2016/09/27 | 7,500 | 7,660 | 7,470 | 7,660 | +90 | +1.2% | 32,500 |
| 2016/09/26 | 7,630 | 7,710 | 7,560 | 7,570 | -60 | -0.8% | 20,200 |
| 2016/09/23 | 7,660 | 7,660 | 7,580 | 7,630 | -30 | -0.4% | 27,300 |
| 2016/09/21 | 7,490 | 7,680 | 7,420 | 7,660 | +200 | +2.7% | 31,600 |
| 2016/09/20 | 7,500 | 7,570 | 7,440 | 7,460 | ±0 | ±0% | 23,700 |
| 2016/09/16 | 7,520 | 7,540 | 7,400 | 7,460 | -150 | -2% | 43,900 |
1951～
2000
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
