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 |
|---|---|---|---|---|---|---|---|
| 2014/06/24 | 4,630 | 4,715 | 4,630 | 4,695 | +50 | +1.1% | 25,000 |
| 2014/06/23 | 4,630 | 4,665 | 4,625 | 4,645 | -25 | -0.5% | 15,100 |
| 2014/06/20 | 4,680 | 4,710 | 4,655 | 4,670 | -40 | -0.8% | 27,100 |
| 2014/06/19 | 4,680 | 4,720 | 4,650 | 4,710 | +45 | +1% | 27,300 |
| 2014/06/18 | 4,720 | 4,720 | 4,640 | 4,665 | -50 | -1.1% | 16,700 |
| 2014/06/17 | 4,685 | 4,720 | 4,650 | 4,715 | +75 | +1.6% | 18,400 |
| 2014/06/16 | 4,710 | 4,715 | 4,625 | 4,640 | -55 | -1.2% | 15,200 |
| 2014/06/13 | 4,600 | 4,720 | 4,585 | 4,695 | +75 | +1.6% | 32,900 |
| 2014/06/12 | 4,635 | 4,635 | 4,575 | 4,620 | +30 | +0.7% | 12,700 |
| 2014/06/11 | 4,590 | 4,640 | 4,550 | 4,590 | -70 | -1.5% | 37,000 |
| 2014/06/10 | 4,745 | 4,745 | 4,640 | 4,660 | -65 | -1.4% | 28,400 |
| 2014/06/09 | 4,690 | 4,740 | 4,690 | 4,725 | +35 | +0.7% | 17,800 |
| 2014/06/06 | 4,650 | 4,710 | 4,640 | 4,690 | +55 | +1.2% | 23,100 |
| 2014/06/05 | 4,590 | 4,640 | 4,590 | 4,635 | +45 | +1% | 17,000 |
| 2014/06/04 | 4,510 | 4,590 | 4,505 | 4,590 | +60 | +1.3% | 25,200 |
| 2014/06/03 | 4,530 | 4,560 | 4,525 | 4,530 | +15 | +0.3% | 28,000 |
| 2014/06/02 | 4,495 | 4,520 | 4,470 | 4,515 | +45 | +1% | 24,000 |
| 2014/05/30 | 4,450 | 4,495 | 4,450 | 4,470 | +15 | +0.3% | 13,700 |
| 2014/05/29 | 4,495 | 4,495 | 4,440 | 4,455 | -35 | -0.8% | 16,900 |
| 2014/05/28 | 4,470 | 4,505 | 4,450 | 4,490 | +15 | +0.3% | 15,700 |
| 2014/05/27 | 4,450 | 4,485 | 4,435 | 4,475 | +5 | +0.1% | 12,200 |
| 2014/05/26 | 4,450 | 4,475 | 4,440 | 4,470 | +20 | +0.4% | 11,300 |
| 2014/05/23 | 4,430 | 4,495 | 4,420 | 4,450 | +50 | +1.1% | 27,000 |
| 2014/05/22 | 4,310 | 4,405 | 4,310 | 4,400 | +70 | +1.6% | 12,800 |
| 2014/05/21 | 4,375 | 4,380 | 4,305 | 4,330 | -80 | -1.8% | 25,200 |
| 2014/05/20 | 4,410 | 4,445 | 4,380 | 4,410 | +30 | +0.7% | 19,200 |
| 2014/05/19 | 4,405 | 4,470 | 4,370 | 4,380 | -5 | -0.1% | 20,800 |
| 2014/05/16 | 4,405 | 4,405 | 4,345 | 4,385 | -40 | -0.9% | 26,500 |
| 2014/05/15 | 4,370 | 4,425 | 4,370 | 4,425 | +10 | +0.2% | 13,500 |
| 2014/05/14 | 4,360 | 4,425 | 4,325 | 4,415 | +45 | +1% | 27,300 |
| 2014/05/13 | 4,380 | 4,415 | 4,355 | 4,370 | ±0 | ±0% | 32,500 |
| 2014/05/12 | 4,450 | 4,450 | 4,370 | 4,370 | -130 | -2.9% | 28,000 |
| 2014/05/09 | 4,445 | 4,525 | 4,445 | 4,500 | +55 | +1.2% | 29,200 |
| 2014/05/08 | 4,390 | 4,470 | 4,390 | 4,445 | +55 | +1.3% | 23,500 |
| 2014/05/07 | 4,485 | 4,485 | 4,390 | 4,390 | -115 | -2.6% | 28,000 |
| 2014/05/02 | 4,530 | 4,550 | 4,495 | 4,505 | -15 | -0.3% | 17,200 |
| 2014/05/01 | 4,505 | 4,530 | 4,440 | 4,520 | -10 | -0.2% | 51,700 |
| 2014/04/30 | 4,555 | 4,580 | 4,515 | 4,530 | -5 | -0.1% | 45,600 |
| 2014/04/28 | 4,610 | 4,615 | 4,520 | 4,535 | -145 | -3.1% | 77,500 |
| 2014/04/25 | 4,720 | 4,765 | 4,645 | 4,680 | -110 | -2.3% | 219,000 |
| 2014/04/24 | 4,800 | 4,860 | 4,780 | 4,790 | -70 | -1.4% | 382,300 |
| 2014/04/23 | 4,850 | 4,875 | 4,845 | 4,860 | -20 | -0.4% | 81,400 |
| 2014/04/22 | 4,880 | 4,900 | 4,860 | 4,880 | +20 | +0.4% | 55,900 |
| 2014/04/21 | 4,800 | 4,880 | 4,800 | 4,860 | +70 | +1.5% | 65,900 |
| 2014/04/18 | 4,740 | 4,790 | 4,715 | 4,790 | +55 | +1.2% | 22,700 |
| 2014/04/17 | 4,675 | 4,750 | 4,670 | 4,735 | +40 | +0.9% | 28,300 |
| 2014/04/16 | 4,650 | 4,720 | 4,640 | 4,695 | -5 | -0.1% | 54,600 |
| 2014/04/15 | 4,790 | 4,805 | 4,690 | 4,700 | -100 | -2.1% | 56,700 |
| 2014/04/14 | 4,770 | 4,845 | 4,770 | 4,800 | +20 | +0.4% | 32,200 |
| 2014/04/11 | 4,735 | 4,800 | 4,705 | 4,780 | -15 | -0.3% | 35,600 |
2651～
2700
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
