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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 8,040 | 8,060 | 7,980 | 8,020 | -80 | -1% | 18,700 |
| 2017/02/17 | 8,100 | 8,140 | 8,040 | 8,100 | +10 | +0.1% | 23,100 |
| 2017/02/16 | 8,080 | 8,110 | 8,040 | 8,090 | +20 | +0.2% | 16,000 |
| 2017/02/15 | 8,120 | 8,140 | 8,050 | 8,070 | +50 | +0.6% | 28,400 |
| 2017/02/14 | 8,120 | 8,120 | 7,990 | 8,020 | -70 | -0.9% | 24,300 |
| 2017/02/13 | 8,140 | 8,150 | 8,040 | 8,090 | +20 | +0.2% | 26,300 |
| 2017/02/10 | 8,000 | 8,090 | 8,000 | 8,070 | +60 | +0.7% | 25,000 |
| 2017/02/09 | 7,910 | 8,040 | 7,910 | 8,010 | +50 | +0.6% | 21,000 |
| 2017/02/08 | 8,020 | 8,020 | 7,910 | 7,960 | +10 | +0.1% | 14,100 |
| 2017/02/07 | 8,000 | 8,020 | 7,950 | 7,950 | -60 | -0.7% | 11,500 |
| 2017/02/06 | 8,050 | 8,060 | 7,940 | 8,010 | +110 | +1.4% | 17,600 |
| 2017/02/03 | 7,950 | 7,990 | 7,870 | 7,900 | -80 | -1% | 29,200 |
| 2017/02/02 | 8,160 | 8,160 | 7,950 | 7,980 | -180 | -2.2% | 24,600 |
| 2017/02/01 | 8,000 | 8,170 | 7,930 | 8,160 | +180 | +2.3% | 31,700 |
| 2017/01/31 | 7,950 | 8,030 | 7,930 | 7,980 | -80 | -1% | 39,000 |
| 2017/01/30 | 8,050 | 8,080 | 7,990 | 8,060 | +10 | +0.1% | 75,400 |
| 2017/01/27 | 8,090 | 8,090 | 7,990 | 8,050 | +50 | +0.6% | 21,700 |
| 2017/01/26 | 8,010 | 8,030 | 7,920 | 8,000 | +50 | +0.6% | 24,500 |
| 2017/01/25 | 8,100 | 8,100 | 7,900 | 7,950 | -80 | -1% | 35,200 |
| 2017/01/24 | 7,970 | 8,070 | 7,960 | 8,030 | +80 | +1% | 38,200 |
| 2017/01/23 | 8,010 | 8,010 | 7,900 | 7,950 | -100 | -1.2% | 22,200 |
| 2017/01/20 | 8,080 | 8,110 | 7,990 | 8,050 | -50 | -0.6% | 24,700 |
| 2017/01/19 | 8,080 | 8,160 | 8,070 | 8,100 | -50 | -0.6% | 24,200 |
| 2017/01/18 | 8,080 | 8,150 | 7,990 | 8,150 | +70 | +0.9% | 29,700 |
| 2017/01/17 | 8,200 | 8,200 | 8,070 | 8,080 | -180 | -2.2% | 25,900 |
| 2017/01/16 | 8,260 | 8,290 | 8,170 | 8,260 | -80 | -1% | 30,600 |
| 2017/01/13 | 8,120 | 8,360 | 8,120 | 8,340 | +160 | +2% | 43,900 |
| 2017/01/12 | 8,290 | 8,300 | 8,040 | 8,180 | -200 | -2.4% | 89,200 |
| 2017/01/11 | 8,420 | 8,420 | 8,320 | 8,380 | -30 | -0.4% | 28,500 |
| 2017/01/10 | 8,390 | 8,490 | 8,360 | 8,410 | -90 | -1.1% | 28,400 |
| 2017/01/06 | 8,440 | 8,520 | 8,440 | 8,500 | -40 | -0.5% | 20,000 |
| 2017/01/05 | 8,560 | 8,610 | 8,500 | 8,540 | -40 | -0.5% | 24,300 |
| 2017/01/04 | 8,330 | 8,580 | 8,330 | 8,580 | +270 | +3.2% | 55,900 |
| 2016/12/30 | 8,310 | 8,360 | 8,260 | 8,310 | -90 | -1.1% | 25,200 |
| 2016/12/29 | 8,370 | 8,400 | 8,260 | 8,400 | -80 | -0.9% | 38,400 |
| 2016/12/28 | 8,480 | 8,510 | 8,430 | 8,480 | ±0 | ±0% | 24,600 |
| 2016/12/27 | 8,540 | 8,570 | 8,460 | 8,480 | -60 | -0.7% | 23,300 |
| 2016/12/26 | 8,480 | 8,570 | 8,480 | 8,540 | -40 | -0.5% | 11,700 |
| 2016/12/22 | 8,520 | 8,610 | 8,480 | 8,580 | +10 | +0.1% | 31,500 |
| 2016/12/21 | 8,700 | 8,720 | 8,480 | 8,570 | -110 | -1.3% | 56,000 |
| 2016/12/20 | 8,610 | 8,690 | 8,590 | 8,680 | +100 | +1.2% | 44,600 |
| 2016/12/19 | 8,520 | 8,590 | 8,420 | 8,580 | ±0 | ±0% | 41,100 |
| 2016/12/16 | 8,400 | 8,590 | 8,350 | 8,580 | +270 | +3.2% | 61,900 |
| 2016/12/15 | 8,420 | 8,420 | 8,200 | 8,310 | -110 | -1.3% | 50,500 |
| 2016/12/14 | 8,400 | 8,680 | 8,350 | 8,420 | +160 | +1.9% | 100,400 |
| 2016/12/13 | 8,180 | 8,270 | 8,150 | 8,260 | +130 | +1.6% | 32,200 |
| 2016/12/12 | 8,080 | 8,210 | 8,050 | 8,130 | +20 | +0.2% | 31,300 |
| 2016/12/09 | 8,130 | 8,180 | 8,080 | 8,110 | +10 | +0.1% | 35,300 |
| 2016/12/08 | 8,150 | 8,210 | 7,960 | 8,100 | ±0 | ±0% | 46,400 |
| 2016/12/07 | 8,050 | 8,130 | 7,970 | 8,100 | +130 | +1.6% | 37,800 |
2001～
2050
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
