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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 7,780 | 7,800 | 7,750 | 7,780 | ±0 | ±0% | 18,000 |
| 2015/06/25 | 7,740 | 7,790 | 7,700 | 7,780 | +40 | +0.5% | 22,200 |
| 2015/06/24 | 7,800 | 7,800 | 7,730 | 7,740 | -60 | -0.8% | 21,000 |
| 2015/06/23 | 7,770 | 7,800 | 7,720 | 7,800 | +160 | +2.1% | 43,900 |
| 2015/06/22 | 7,570 | 7,640 | 7,560 | 7,640 | -20 | -0.3% | 30,800 |
| 2015/06/19 | 7,680 | 7,770 | 7,620 | 7,660 | -10 | -0.1% | 39,000 |
| 2015/06/18 | 7,580 | 7,780 | 7,530 | 7,670 | +70 | +0.9% | 53,600 |
| 2015/06/17 | 7,760 | 7,790 | 7,590 | 7,600 | -160 | -2.1% | 49,200 |
| 2015/06/16 | 7,580 | 7,880 | 7,580 | 7,760 | +310 | +4.2% | 82,000 |
| 2015/06/15 | 7,400 | 7,550 | 7,400 | 7,450 | +90 | +1.2% | 41,600 |
| 2015/06/12 | 7,200 | 7,450 | 7,120 | 7,360 | +170 | +2.4% | 91,100 |
| 2015/06/11 | 6,900 | 7,220 | 6,830 | 7,190 | +460 | +6.8% | 134,600 |
| 2015/06/10 | 6,700 | 6,860 | 6,690 | 6,730 | ±0 | ±0% | 32,100 |
| 2015/06/09 | 6,790 | 6,790 | 6,670 | 6,730 | -60 | -0.9% | 43,200 |
| 2015/06/08 | 6,830 | 6,860 | 6,770 | 6,790 | -30 | -0.4% | 17,900 |
| 2015/06/05 | 6,780 | 6,840 | 6,780 | 6,820 | -30 | -0.4% | 11,300 |
| 2015/06/04 | 6,840 | 6,850 | 6,780 | 6,850 | +30 | +0.4% | 20,800 |
| 2015/06/03 | 6,930 | 6,930 | 6,810 | 6,820 | -110 | -1.6% | 21,800 |
| 2015/06/02 | 6,890 | 6,960 | 6,890 | 6,930 | +60 | +0.9% | 15,800 |
| 2015/06/01 | 6,740 | 6,890 | 6,740 | 6,870 | +130 | +1.9% | 26,200 |
| 2015/05/29 | 6,760 | 6,780 | 6,710 | 6,740 | -40 | -0.6% | 31,300 |
| 2015/05/28 | 6,790 | 6,840 | 6,770 | 6,780 | -60 | -0.9% | 23,900 |
| 2015/05/27 | 6,750 | 6,860 | 6,750 | 6,840 | +70 | +1% | 28,100 |
| 2015/05/26 | 6,700 | 6,800 | 6,660 | 6,770 | -10 | -0.1% | 28,200 |
| 2015/05/25 | 6,670 | 6,810 | 6,670 | 6,780 | +30 | +0.4% | 28,900 |
| 2015/05/22 | 6,820 | 6,830 | 6,740 | 6,750 | -60 | -0.9% | 25,300 |
| 2015/05/21 | 6,800 | 6,870 | 6,800 | 6,810 | +110 | +1.6% | 46,600 |
| 2015/05/20 | 6,600 | 6,750 | 6,600 | 6,700 | +120 | +1.8% | 48,800 |
| 2015/05/19 | 6,590 | 6,590 | 6,560 | 6,580 | -10 | -0.2% | 26,000 |
| 2015/05/18 | 6,540 | 6,600 | 6,530 | 6,590 | -20 | -0.3% | 25,200 |
| 2015/05/15 | 6,480 | 6,630 | 6,460 | 6,610 | +170 | +2.6% | 59,200 |
| 2015/05/14 | 6,470 | 6,500 | 6,410 | 6,440 | -40 | -0.6% | 35,700 |
| 2015/05/13 | 6,470 | 6,500 | 6,400 | 6,480 | +10 | +0.2% | 51,100 |
| 2015/05/12 | 6,280 | 6,490 | 6,280 | 6,470 | +200 | +3.2% | 117,100 |
| 2015/05/11 | 6,250 | 6,300 | 6,200 | 6,270 | +120 | +2% | 111,000 |
| 2015/05/08 | 6,160 | 6,240 | 6,080 | 6,150 | -20 | -0.3% | 62,800 |
| 2015/05/07 | 6,090 | 6,170 | 6,040 | 6,170 | +120 | +2% | 112,200 |
| 2015/05/01 | 6,010 | 6,100 | 6,010 | 6,050 | ±0 | ±0% | 51,500 |
| 2015/04/30 | 6,030 | 6,090 | 6,000 | 6,050 | +40 | +0.7% | 90,400 |
| 2015/04/28 | 6,050 | 6,050 | 6,000 | 6,010 | -30 | -0.5% | 71,000 |
| 2015/04/27 | 5,910 | 6,050 | 5,890 | 6,040 | -30 | -0.5% | 240,600 |
| 2015/04/24 | 6,100 | 6,120 | 6,060 | 6,070 | -60 | -1% | 368,500 |
| 2015/04/23 | 6,150 | 6,180 | 6,120 | 6,130 | -20 | -0.3% | 166,100 |
| 2015/04/22 | 6,150 | 6,160 | 6,130 | 6,150 | ±0 | ±0% | 105,000 |
| 2015/04/21 | 6,170 | 6,180 | 6,130 | 6,150 | -20 | -0.3% | 77,700 |
| 2015/04/20 | 6,110 | 6,200 | 6,110 | 6,170 | +10 | +0.2% | 45,500 |
| 2015/04/17 | 6,230 | 6,230 | 6,140 | 6,160 | -90 | -1.4% | 51,900 |
| 2015/04/16 | 6,190 | 6,270 | 6,180 | 6,250 | +80 | +1.3% | 43,200 |
| 2015/04/15 | 6,120 | 6,170 | 6,100 | 6,170 | +20 | +0.3% | 32,300 |
| 2015/04/14 | 6,200 | 6,200 | 6,130 | 6,150 | -50 | -0.8% | 43,700 |
2301～
2350
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
