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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 7,730 | 7,730 | 7,530 | 7,700 | +10 | +0.1% | 14,900 |
| 2015/09/04 | 7,890 | 7,920 | 7,580 | 7,690 | -190 | -2.4% | 30,500 |
| 2015/09/03 | 8,030 | 8,160 | 7,860 | 7,880 | -150 | -1.9% | 27,500 |
| 2015/09/02 | 7,910 | 8,240 | 7,850 | 8,030 | -10 | -0.1% | 33,400 |
| 2015/09/01 | 8,300 | 8,300 | 8,000 | 8,040 | -340 | -4.1% | 42,400 |
| 2015/08/31 | 8,200 | 8,430 | 8,060 | 8,380 | +260 | +3.2% | 31,500 |
| 2015/08/28 | 8,160 | 8,160 | 7,950 | 8,120 | +200 | +2.5% | 18,600 |
| 2015/08/27 | 7,680 | 8,090 | 7,680 | 7,920 | +320 | +4.2% | 31,000 |
| 2015/08/26 | 7,500 | 7,630 | 7,450 | 7,600 | +230 | +3.1% | 25,600 |
| 2015/08/25 | 7,320 | 7,830 | 7,100 | 7,370 | -150 | -2% | 51,500 |
| 2015/08/24 | 7,900 | 7,950 | 7,520 | 7,520 | -640 | -7.8% | 36,400 |
| 2015/08/21 | 8,290 | 8,370 | 8,130 | 8,160 | -270 | -3.2% | 35,100 |
| 2015/08/20 | 8,420 | 8,560 | 8,420 | 8,430 | -20 | -0.2% | 27,500 |
| 2015/08/19 | 8,460 | 8,520 | 8,440 | 8,450 | -60 | -0.7% | 18,000 |
| 2015/08/18 | 8,400 | 8,560 | 8,390 | 8,510 | +180 | +2.2% | 27,700 |
| 2015/08/17 | 8,250 | 8,350 | 8,170 | 8,330 | +130 | +1.6% | 33,400 |
| 2015/08/14 | 8,080 | 8,230 | 8,000 | 8,200 | +130 | +1.6% | 19,600 |
| 2015/08/13 | 8,030 | 8,070 | 7,940 | 8,070 | -60 | -0.7% | 31,000 |
| 2015/08/12 | 8,250 | 8,250 | 8,040 | 8,130 | -80 | -1% | 34,300 |
| 2015/08/11 | 8,270 | 8,290 | 8,130 | 8,210 | -10 | -0.1% | 16,100 |
| 2015/08/10 | 8,210 | 8,230 | 8,110 | 8,220 | +10 | +0.1% | 23,300 |
| 2015/08/07 | 8,280 | 8,280 | 8,150 | 8,210 | -30 | -0.4% | 27,600 |
| 2015/08/06 | 8,270 | 8,300 | 8,210 | 8,240 | +90 | +1.1% | 26,800 |
| 2015/08/05 | 8,200 | 8,200 | 8,080 | 8,150 | -50 | -0.6% | 18,500 |
| 2015/08/04 | 8,180 | 8,200 | 8,130 | 8,200 | +10 | +0.1% | 9,100 |
| 2015/08/03 | 8,150 | 8,200 | 8,060 | 8,190 | +80 | +1% | 9,500 |
| 2015/07/31 | 8,060 | 8,140 | 8,020 | 8,110 | +50 | +0.6% | 20,000 |
| 2015/07/30 | 8,090 | 8,190 | 8,050 | 8,060 | -40 | -0.5% | 23,300 |
| 2015/07/29 | 8,030 | 8,100 | 7,950 | 8,100 | +50 | +0.6% | 14,100 |
| 2015/07/28 | 7,900 | 8,070 | 7,810 | 8,050 | +110 | +1.4% | 19,100 |
| 2015/07/27 | 8,000 | 8,010 | 7,910 | 7,940 | -80 | -1% | 16,100 |
| 2015/07/24 | 8,100 | 8,120 | 8,010 | 8,020 | -80 | -1% | 9,200 |
| 2015/07/23 | 7,980 | 8,100 | 7,950 | 8,100 | +130 | +1.6% | 18,700 |
| 2015/07/22 | 8,040 | 8,040 | 7,920 | 7,970 | -130 | -1.6% | 31,000 |
| 2015/07/21 | 8,070 | 8,130 | 8,060 | 8,100 | +40 | +0.5% | 16,700 |
| 2015/07/17 | 8,100 | 8,180 | 8,060 | 8,060 | -80 | -1% | 18,600 |
| 2015/07/16 | 8,170 | 8,190 | 8,090 | 8,140 | -60 | -0.7% | 28,200 |
| 2015/07/15 | 8,170 | 8,230 | 8,150 | 8,200 | +100 | +1.2% | 70,500 |
| 2015/07/14 | 8,100 | 8,190 | 8,030 | 8,100 | +100 | +1.3% | 96,600 |
| 2015/07/13 | 7,650 | 8,100 | 7,650 | 8,000 | +440 | +5.8% | 74,500 |
| 2015/07/10 | 7,670 | 7,730 | 7,540 | 7,560 | -110 | -1.4% | 37,600 |
| 2015/07/09 | 7,510 | 7,720 | 7,300 | 7,670 | -170 | -2.2% | 63,800 |
| 2015/07/08 | 8,090 | 8,110 | 7,830 | 7,840 | -220 | -2.7% | 39,900 |
| 2015/07/07 | 8,000 | 8,120 | 7,920 | 8,060 | +120 | +1.5% | 38,800 |
| 2015/07/06 | 7,810 | 7,990 | 7,810 | 7,940 | +20 | +0.3% | 30,800 |
| 2015/07/03 | 8,010 | 8,010 | 7,810 | 7,920 | -90 | -1.1% | 31,400 |
| 2015/07/02 | 7,920 | 8,050 | 7,920 | 8,010 | +140 | +1.8% | 34,900 |
| 2015/07/01 | 7,750 | 7,910 | 7,740 | 7,870 | +140 | +1.8% | 21,400 |
| 2015/06/30 | 7,600 | 7,730 | 7,600 | 7,730 | +80 | +1% | 23,900 |
| 2015/06/29 | 7,630 | 7,740 | 7,600 | 7,650 | -130 | -1.7% | 29,100 |
2251～
2300
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
