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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 7,680 | 7,710 | 7,600 | 7,610 | -120 | -1.6% | 17,700 |
| 2016/09/14 | 7,650 | 7,760 | 7,650 | 7,730 | +10 | +0.1% | 26,900 |
| 2016/09/13 | 7,550 | 7,760 | 7,540 | 7,720 | +280 | +3.8% | 45,500 |
| 2016/09/12 | 7,480 | 7,540 | 7,380 | 7,440 | -270 | -3.5% | 52,000 |
| 2016/09/09 | 7,760 | 7,870 | 7,670 | 7,710 | -150 | -1.9% | 30,900 |
| 2016/09/08 | 7,890 | 7,910 | 7,820 | 7,860 | +50 | +0.6% | 23,000 |
| 2016/09/07 | 7,800 | 7,880 | 7,730 | 7,810 | -140 | -1.8% | 29,300 |
| 2016/09/06 | 7,690 | 7,970 | 7,680 | 7,950 | +200 | +2.6% | 14,900 |
| 2016/09/05 | 7,800 | 7,860 | 7,710 | 7,750 | -40 | -0.5% | 14,400 |
| 2016/09/02 | 7,600 | 7,800 | 7,570 | 7,790 | +260 | +3.5% | 34,500 |
| 2016/09/01 | 7,530 | 7,620 | 7,450 | 7,530 | -100 | -1.3% | 19,300 |
| 2016/08/31 | 7,430 | 7,640 | 7,420 | 7,630 | +220 | +3% | 32,800 |
| 2016/08/30 | 7,630 | 7,640 | 7,370 | 7,410 | -320 | -4.1% | 36,400 |
| 2016/08/29 | 7,730 | 7,760 | 7,630 | 7,730 | +110 | +1.4% | 9,400 |
| 2016/08/26 | 7,670 | 7,670 | 7,590 | 7,620 | -60 | -0.8% | 14,900 |
| 2016/08/25 | 7,740 | 7,780 | 7,650 | 7,680 | -60 | -0.8% | 17,700 |
| 2016/08/24 | 7,690 | 7,770 | 7,670 | 7,740 | +50 | +0.7% | 14,200 |
| 2016/08/23 | 7,690 | 7,770 | 7,660 | 7,690 | -100 | -1.3% | 19,000 |
| 2016/08/22 | 7,830 | 7,830 | 7,720 | 7,790 | +80 | +1% | 8,000 |
| 2016/08/19 | 7,630 | 7,770 | 7,630 | 7,710 | +30 | +0.4% | 21,500 |
| 2016/08/18 | 7,800 | 7,810 | 7,660 | 7,680 | -180 | -2.3% | 26,300 |
| 2016/08/17 | 7,960 | 7,960 | 7,800 | 7,860 | -140 | -1.8% | 29,900 |
| 2016/08/16 | 8,120 | 8,200 | 8,000 | 8,000 | -220 | -2.7% | 18,400 |
| 2016/08/15 | 8,260 | 8,280 | 8,160 | 8,220 | -30 | -0.4% | 14,400 |
| 2016/08/12 | 8,340 | 8,400 | 8,220 | 8,250 | +20 | +0.2% | 18,100 |
| 2016/08/10 | 8,210 | 8,290 | 8,130 | 8,230 | +110 | +1.4% | 18,700 |
| 2016/08/09 | 8,160 | 8,240 | 8,050 | 8,120 | -120 | -1.5% | 19,300 |
| 2016/08/08 | 8,130 | 8,240 | 8,040 | 8,240 | +260 | +3.3% | 16,400 |
| 2016/08/05 | 7,990 | 8,050 | 7,970 | 7,980 | -80 | -1% | 13,800 |
| 2016/08/04 | 8,120 | 8,120 | 7,980 | 8,060 | -70 | -0.9% | 24,300 |
| 2016/08/03 | 8,300 | 8,300 | 8,130 | 8,130 | -190 | -2.3% | 20,300 |
| 2016/08/02 | 8,380 | 8,420 | 8,290 | 8,320 | -120 | -1.4% | 22,300 |
| 2016/08/01 | 8,480 | 8,500 | 8,390 | 8,440 | -160 | -1.9% | 16,000 |
| 2016/07/29 | 8,400 | 8,600 | 8,350 | 8,600 | +90 | +1.1% | 34,400 |
| 2016/07/28 | 8,500 | 8,560 | 8,380 | 8,510 | ±0 | ±0% | 21,500 |
| 2016/07/27 | 8,540 | 8,570 | 8,460 | 8,510 | -30 | -0.4% | 19,600 |
| 2016/07/26 | 8,550 | 8,580 | 8,480 | 8,540 | -10 | -0.1% | 16,300 |
| 2016/07/25 | 8,480 | 8,600 | 8,480 | 8,550 | +70 | +0.8% | 15,100 |
| 2016/07/22 | 8,530 | 8,560 | 8,430 | 8,480 | ±0 | ±0% | 15,700 |
| 2016/07/21 | 8,520 | 8,600 | 8,450 | 8,480 | -40 | -0.5% | 11,900 |
| 2016/07/20 | 8,340 | 8,550 | 8,280 | 8,520 | +160 | +1.9% | 23,500 |
| 2016/07/19 | 8,400 | 8,400 | 8,290 | 8,360 | -80 | -0.9% | 23,300 |
| 2016/07/15 | 8,610 | 8,650 | 8,360 | 8,440 | -100 | -1.2% | 23,500 |
| 2016/07/14 | 8,430 | 8,570 | 8,430 | 8,540 | +160 | +1.9% | 35,800 |
| 2016/07/13 | 8,290 | 8,430 | 8,170 | 8,380 | +190 | +2.3% | 36,600 |
| 2016/07/12 | 8,270 | 8,330 | 8,180 | 8,190 | -30 | -0.4% | 24,500 |
| 2016/07/11 | 8,070 | 8,280 | 8,070 | 8,220 | +220 | +2.8% | 23,600 |
| 2016/07/08 | 8,010 | 8,210 | 8,000 | 8,000 | -140 | -1.7% | 23,600 |
| 2016/07/07 | 7,950 | 8,200 | 7,930 | 8,140 | +120 | +1.5% | 34,700 |
| 2016/07/06 | 8,130 | 8,130 | 7,840 | 8,020 | -230 | -2.8% | 55,900 |
2001～
2050
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
