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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 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 |
| 2016/07/05 | 8,220 | 8,300 | 8,220 | 8,250 | -110 | -1.3% | 18,400 |
| 2016/07/04 | 8,330 | 8,470 | 8,260 | 8,360 | +100 | +1.2% | 27,700 |
| 2016/07/01 | 8,080 | 8,270 | 8,010 | 8,260 | +230 | +2.9% | 32,300 |
| 2016/06/30 | 8,160 | 8,250 | 8,000 | 8,030 | -190 | -2.3% | 25,100 |
| 2016/06/29 | 8,210 | 8,240 | 8,120 | 8,220 | +140 | +1.7% | 14,400 |
| 2016/06/28 | 7,820 | 8,160 | 7,820 | 8,080 | +90 | +1.1% | 19,300 |
| 2016/06/27 | 7,670 | 8,010 | 7,670 | 7,990 | +380 | +5% | 25,000 |
| 2016/06/24 | 8,150 | 8,200 | 7,600 | 7,610 | -510 | -6.3% | 34,300 |
| 2016/06/23 | 8,070 | 8,130 | 8,040 | 8,120 | +50 | +0.6% | 11,200 |
| 2016/06/22 | 8,070 | 8,120 | 7,920 | 8,070 | +30 | +0.4% | 21,600 |
| 2016/06/21 | 7,950 | 8,060 | 7,910 | 8,040 | +60 | +0.8% | 14,900 |
| 2016/06/20 | 7,910 | 8,100 | 7,910 | 7,980 | +80 | +1% | 13,800 |
| 2016/06/17 | 7,990 | 8,140 | 7,900 | 7,900 | -80 | -1% | 32,500 |
| 2016/06/16 | 8,170 | 8,230 | 7,970 | 7,980 | -240 | -2.9% | 25,000 |
| 2016/06/15 | 8,630 | 8,750 | 8,140 | 8,220 | -270 | -3.2% | 130,100 |
| 2016/06/14 | 8,300 | 8,560 | 8,260 | 8,490 | +340 | +4.2% | 53,200 |
| 2016/06/13 | 8,210 | 8,360 | 8,120 | 8,150 | -90 | -1.1% | 33,000 |
| 2016/06/10 | 8,350 | 8,350 | 8,220 | 8,240 | -80 | -1% | 23,100 |
| 2016/06/09 | 8,360 | 8,360 | 8,260 | 8,320 | -40 | -0.5% | 12,000 |
| 2016/06/08 | 8,220 | 8,360 | 8,220 | 8,360 | +120 | +1.5% | 10,200 |
| 2016/06/07 | 8,370 | 8,370 | 8,160 | 8,240 | -100 | -1.2% | 20,900 |
| 2016/06/06 | 8,350 | 8,390 | 8,230 | 8,340 | -150 | -1.8% | 20,500 |
| 2016/06/03 | 8,440 | 8,510 | 8,430 | 8,490 | +50 | +0.6% | 11,400 |
| 2016/06/02 | 8,600 | 8,600 | 8,430 | 8,440 | -160 | -1.9% | 22,000 |
| 2016/06/01 | 8,680 | 8,700 | 8,580 | 8,600 | -60 | -0.7% | 17,400 |
| 2016/05/31 | 8,600 | 8,660 | 8,520 | 8,660 | +70 | +0.8% | 20,500 |
| 2016/05/30 | 8,590 | 8,630 | 8,550 | 8,590 | ±0 | ±0% | 9,600 |
| 2016/05/27 | 8,670 | 8,680 | 8,570 | 8,590 | -80 | -0.9% | 15,800 |
| 2016/05/26 | 8,750 | 8,750 | 8,670 | 8,670 | +10 | +0.1% | 8,100 |
| 2016/05/25 | 8,670 | 8,760 | 8,630 | 8,660 | +10 | +0.1% | 11,400 |
| 2016/05/24 | 8,760 | 8,780 | 8,640 | 8,650 | -110 | -1.3% | 14,700 |
| 2016/05/23 | 8,810 | 8,840 | 8,730 | 8,760 | -120 | -1.4% | 11,400 |
| 2016/05/20 | 8,790 | 8,920 | 8,760 | 8,880 | +80 | +0.9% | 22,000 |
| 2016/05/19 | 8,780 | 8,850 | 8,760 | 8,800 | -20 | -0.2% | 11,000 |
| 2016/05/18 | 8,870 | 8,880 | 8,740 | 8,820 | +30 | +0.3% | 19,600 |
| 2016/05/17 | 8,740 | 8,800 | 8,680 | 8,790 | +110 | +1.3% | 18,000 |
| 2016/05/16 | 8,740 | 8,750 | 8,660 | 8,680 | +10 | +0.1% | 12,600 |
| 2016/05/13 | 8,650 | 8,730 | 8,550 | 8,670 | +20 | +0.2% | 19,900 |
| 2016/05/12 | 8,700 | 8,700 | 8,580 | 8,650 | -150 | -1.7% | 17,800 |
| 2016/05/11 | 8,900 | 8,900 | 8,770 | 8,800 | -80 | -0.9% | 17,100 |
| 2016/05/10 | 8,690 | 8,890 | 8,670 | 8,880 | +200 | +2.3% | 27,000 |
| 2016/05/09 | 8,570 | 8,780 | 8,500 | 8,680 | +40 | +0.5% | 31,200 |
| 2016/05/06 | 8,490 | 8,650 | 8,400 | 8,640 | +160 | +1.9% | 48,600 |
| 2016/05/02 | 8,290 | 8,490 | 8,230 | 8,480 | -110 | -1.3% | 63,600 |
| 2016/04/28 | 8,700 | 8,840 | 8,550 | 8,590 | -40 | -0.5% | 55,400 |
| 2016/04/27 | 8,800 | 8,910 | 8,600 | 8,630 | -160 | -1.8% | 61,800 |
| 2016/04/26 | 8,830 | 8,920 | 8,730 | 8,790 | -100 | -1.1% | 164,200 |
2151～
2200
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
