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 |
|---|---|---|---|---|---|---|---|
| 2013/08/27 | 5,290 | 5,300 | 5,140 | 5,160 | -130 | -2.5% | 17,820 |
| 2013/08/26 | 5,320 | 5,340 | 5,290 | 5,290 | ±0 | ±0% | 12,960 |
| 2013/08/23 | 5,260 | 5,320 | 5,260 | 5,290 | +60 | +1.1% | 16,940 |
| 2013/08/22 | 5,120 | 5,240 | 5,080 | 5,230 | +160 | +3.2% | 25,390 |
| 2013/08/21 | 5,150 | 5,170 | 5,010 | 5,070 | -60 | -1.2% | 16,560 |
| 2013/08/20 | 5,100 | 5,200 | 5,100 | 5,130 | +30 | +0.6% | 20,210 |
| 2013/08/19 | 5,070 | 5,110 | 5,040 | 5,100 | +20 | +0.4% | 8,210 |
| 2013/08/16 | 5,110 | 5,140 | 5,060 | 5,080 | -50 | -1% | 14,880 |
| 2013/08/15 | 5,240 | 5,250 | 5,120 | 5,130 | -110 | -2.1% | 12,500 |
| 2013/08/14 | 5,300 | 5,330 | 5,140 | 5,240 | -20 | -0.4% | 12,990 |
| 2013/08/13 | 5,120 | 5,270 | 5,120 | 5,260 | +210 | +4.2% | 24,680 |
| 2013/08/12 | 5,130 | 5,140 | 5,040 | 5,050 | -110 | -2.1% | 16,150 |
| 2013/08/09 | 5,220 | 5,280 | 5,100 | 5,160 | -50 | -1% | 22,130 |
| 2013/08/08 | 5,320 | 5,370 | 5,170 | 5,210 | -100 | -1.9% | 21,740 |
| 2013/08/07 | 5,410 | 5,430 | 5,300 | 5,310 | -90 | -1.7% | 25,780 |
| 2013/08/06 | 5,370 | 5,400 | 5,290 | 5,400 | +30 | +0.6% | 14,290 |
| 2013/08/05 | 5,400 | 5,440 | 5,330 | 5,370 | -30 | -0.6% | 17,890 |
| 2013/08/02 | 5,340 | 5,400 | 5,290 | 5,400 | +160 | +3.1% | 20,140 |
| 2013/08/01 | 5,130 | 5,240 | 5,080 | 5,240 | +80 | +1.6% | 29,700 |
| 2013/07/31 | 5,300 | 5,320 | 5,160 | 5,160 | -140 | -2.6% | 23,450 |
| 2013/07/30 | 5,270 | 5,370 | 5,210 | 5,300 | +30 | +0.6% | 25,940 |
| 2013/07/29 | 5,400 | 5,440 | 5,250 | 5,270 | -210 | -3.8% | 36,710 |
| 2013/07/26 | 5,480 | 5,540 | 5,430 | 5,480 | -30 | -0.5% | 21,400 |
| 2013/07/25 | 5,670 | 5,690 | 5,500 | 5,510 | -150 | -2.7% | 30,840 |
| 2013/07/24 | 5,710 | 5,730 | 5,640 | 5,660 | -90 | -1.6% | 22,290 |
| 2013/07/23 | 5,700 | 5,770 | 5,690 | 5,750 | +20 | +0.3% | 18,680 |
| 2013/07/22 | 5,820 | 5,830 | 5,690 | 5,730 | +10 | +0.2% | 17,150 |
| 2013/07/19 | 5,750 | 5,890 | 5,690 | 5,720 | +10 | +0.2% | 39,380 |
| 2013/07/18 | 5,740 | 5,800 | 5,670 | 5,710 | -90 | -1.6% | 45,320 |
| 2013/07/17 | 5,810 | 5,820 | 5,710 | 5,800 | +10 | +0.2% | 21,930 |
| 2013/07/16 | 5,850 | 5,880 | 5,770 | 5,790 | +10 | +0.2% | 17,210 |
| 2013/07/12 | 5,780 | 5,810 | 5,730 | 5,780 | -50 | -0.9% | 23,380 |
| 2013/07/11 | 5,780 | 5,850 | 5,700 | 5,830 | +60 | +1% | 30,330 |
| 2013/07/10 | 5,810 | 5,860 | 5,730 | 5,770 | -30 | -0.5% | 18,550 |
| 2013/07/09 | 5,700 | 5,800 | 5,700 | 5,800 | +100 | +1.8% | 31,500 |
| 2013/07/08 | 5,880 | 5,910 | 5,700 | 5,700 | -130 | -2.2% | 24,840 |
| 2013/07/05 | 5,840 | 5,840 | 5,690 | 5,830 | +20 | +0.3% | 22,890 |
| 2013/07/04 | 5,850 | 5,870 | 5,770 | 5,810 | -110 | -1.9% | 25,000 |
| 2013/07/03 | 5,750 | 5,920 | 5,730 | 5,920 | +180 | +3.1% | 54,090 |
| 2013/07/02 | 5,680 | 5,750 | 5,650 | 5,740 | +150 | +2.7% | 32,930 |
| 2013/07/01 | 5,500 | 5,600 | 5,440 | 5,590 | +100 | +1.8% | 39,180 |
| 2013/06/28 | 5,340 | 5,490 | 5,330 | 5,490 | +210 | +4% | 53,830 |
| 2013/06/27 | 5,180 | 5,280 | 5,060 | 5,280 | +110 | +2.1% | 46,310 |
| 2013/06/26 | 5,390 | 5,390 | 5,150 | 5,170 | -150 | -2.8% | 45,510 |
| 2013/06/25 | 5,410 | 5,420 | 5,210 | 5,320 | -90 | -1.7% | 48,340 |
| 2013/06/24 | 5,300 | 5,440 | 5,300 | 5,410 | +140 | +2.7% | 38,260 |
| 2013/06/21 | 5,250 | 5,290 | 5,100 | 5,270 | -120 | -2.2% | 55,660 |
| 2013/06/20 | 5,400 | 5,480 | 5,320 | 5,390 | +10 | +0.2% | 47,090 |
| 2013/06/19 | 5,390 | 5,430 | 5,310 | 5,380 | +30 | +0.6% | 21,040 |
| 2013/06/18 | 5,430 | 5,490 | 5,290 | 5,350 | ±0 | ±0% | 43,100 |
2851～
2900
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
