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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 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 |
| 2015/04/13 | 6,250 | 6,250 | 6,200 | 6,200 | -50 | -0.8% | 36,000 |
| 2015/04/10 | 6,260 | 6,270 | 6,220 | 6,250 | -10 | -0.2% | 34,500 |
| 2015/04/09 | 6,260 | 6,280 | 6,230 | 6,260 | +10 | +0.2% | 21,700 |
| 2015/04/08 | 6,210 | 6,280 | 6,210 | 6,250 | +30 | +0.5% | 30,300 |
| 2015/04/07 | 6,290 | 6,310 | 6,200 | 6,220 | -60 | -1% | 53,500 |
| 2015/04/06 | 6,220 | 6,300 | 6,210 | 6,280 | +50 | +0.8% | 29,600 |
| 2015/04/03 | 6,210 | 6,230 | 6,160 | 6,230 | +70 | +1.1% | 27,300 |
| 2015/04/02 | 6,060 | 6,200 | 6,030 | 6,160 | +140 | +2.3% | 51,600 |
| 2015/04/01 | 6,050 | 6,070 | 5,970 | 6,020 | -20 | -0.3% | 33,500 |
| 2015/03/31 | 6,130 | 6,130 | 6,030 | 6,040 | +10 | +0.2% | 27,500 |
| 2015/03/30 | 6,080 | 6,150 | 6,020 | 6,030 | -40 | -0.7% | 37,700 |
| 2015/03/27 | 5,950 | 6,150 | 5,950 | 6,070 | +120 | +2% | 44,800 |
| 2015/03/26 | 5,970 | 5,970 | 5,880 | 5,950 | -20 | -0.3% | 22,400 |
| 2015/03/25 | 5,980 | 5,980 | 5,930 | 5,970 | -10 | -0.2% | 16,300 |
| 2015/03/24 | 6,010 | 6,010 | 5,890 | 5,980 | ±0 | ±0% | 21,100 |
| 2015/03/23 | 5,950 | 5,990 | 5,870 | 5,980 | -20 | -0.3% | 21,900 |
| 2015/03/20 | 5,950 | 6,000 | 5,920 | 6,000 | +130 | +2.2% | 31,700 |
| 2015/03/19 | 5,890 | 5,920 | 5,840 | 5,870 | ±0 | ±0% | 19,500 |
| 2015/03/18 | 5,950 | 5,950 | 5,830 | 5,870 | -90 | -1.5% | 27,600 |
| 2015/03/17 | 5,800 | 5,970 | 5,800 | 5,960 | +280 | +4.9% | 55,200 |
| 2015/03/16 | 5,500 | 5,680 | 5,500 | 5,680 | +200 | +3.6% | 39,900 |
| 2015/03/13 | 5,430 | 5,500 | 5,430 | 5,480 | +100 | +1.9% | 41,400 |
| 2015/03/12 | 5,280 | 5,390 | 5,280 | 5,380 | +120 | +2.3% | 17,600 |
| 2015/03/11 | 5,250 | 5,310 | 5,240 | 5,260 | -20 | -0.4% | 15,800 |
| 2015/03/10 | 5,280 | 5,300 | 5,260 | 5,280 | +30 | +0.6% | 12,500 |
| 2015/03/09 | 5,280 | 5,290 | 5,230 | 5,250 | -70 | -1.3% | 10,800 |
| 2015/03/06 | 5,310 | 5,350 | 5,300 | 5,320 | -10 | -0.2% | 10,600 |
| 2015/03/05 | 5,300 | 5,340 | 5,290 | 5,330 | +10 | +0.2% | 9,800 |
| 2015/03/04 | 5,390 | 5,390 | 5,310 | 5,320 | -50 | -0.9% | 12,100 |
| 2015/03/03 | 5,360 | 5,400 | 5,350 | 5,370 | +10 | +0.2% | 16,700 |
| 2015/03/02 | 5,350 | 5,380 | 5,330 | 5,360 | +70 | +1.3% | 22,900 |
| 2015/02/27 | 5,280 | 5,330 | 5,280 | 5,290 | -40 | -0.8% | 12,800 |
| 2015/02/26 | 5,230 | 5,350 | 5,230 | 5,330 | +60 | +1.1% | 23,900 |
| 2015/02/25 | 5,230 | 5,290 | 5,220 | 5,270 | +40 | +0.8% | 14,100 |
| 2015/02/24 | 5,290 | 5,290 | 5,230 | 5,230 | -70 | -1.3% | 12,800 |
| 2015/02/23 | 5,270 | 5,330 | 5,240 | 5,300 | +20 | +0.4% | 19,000 |
| 2015/02/20 | 5,230 | 5,300 | 5,190 | 5,280 | +80 | +1.5% | 21,200 |
| 2015/02/19 | 5,220 | 5,230 | 5,170 | 5,200 | ±0 | ±0% | 20,300 |
| 2015/02/18 | 5,200 | 5,240 | 5,160 | 5,200 | +20 | +0.4% | 26,200 |
| 2015/02/17 | 5,080 | 5,190 | 5,070 | 5,180 | +110 | +2.2% | 23,100 |
| 2015/02/16 | 5,030 | 5,100 | 5,000 | 5,070 | +70 | +1.4% | 18,100 |
| 2015/02/13 | 5,080 | 5,080 | 4,995 | 5,000 | -30 | -0.6% | 14,800 |
| 2015/02/12 | 5,000 | 5,050 | 4,980 | 5,030 | +50 | +1% | 25,200 |
| 2015/02/10 | 5,000 | 5,000 | 4,935 | 4,980 | -20 | -0.4% | 9,800 |
| 2015/02/09 | 4,980 | 5,000 | 4,960 | 5,000 | +55 | +1.1% | 13,100 |
| 2015/02/06 | 4,955 | 4,960 | 4,920 | 4,945 | +15 | +0.3% | 11,700 |
| 2015/02/05 | 4,945 | 4,955 | 4,900 | 4,930 | +25 | +0.5% | 14,800 |
2451～
2500
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
