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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 8,260 | 8,390 | 8,260 | 8,380 | +260 | +3.2% | 57,710 |
| 2006/11/29 | 8,030 | 8,150 | 8,000 | 8,120 | +170 | +2.1% | 38,080 |
| 2006/11/28 | 7,800 | 7,950 | 7,800 | 7,950 | -30 | -0.4% | 28,920 |
| 2006/11/27 | 7,940 | 8,080 | 7,930 | 7,980 | +10 | +0.1% | 25,080 |
| 2006/11/24 | 8,130 | 8,170 | 7,910 | 7,970 | -90 | -1.1% | 27,060 |
| 2006/11/22 | 7,900 | 8,070 | 7,800 | 8,060 | +90 | +1.1% | 54,840 |
| 2006/11/21 | 8,060 | 8,160 | 7,910 | 7,970 | -80 | -1% | 38,520 |
| 2006/11/20 | 8,510 | 8,590 | 8,050 | 8,050 | -470 | -5.5% | 52,750 |
| 2006/11/17 | 8,600 | 8,680 | 8,520 | 8,520 | -110 | -1.3% | 17,830 |
| 2006/11/16 | 8,720 | 8,820 | 8,620 | 8,630 | -90 | -1% | 10,450 |
| 2006/11/15 | 8,900 | 8,910 | 8,650 | 8,720 | -100 | -1.1% | 17,340 |
| 2006/11/14 | 8,690 | 8,880 | 8,690 | 8,820 | +170 | +2% | 33,830 |
| 2006/11/13 | 8,720 | 8,880 | 8,600 | 8,650 | -270 | -3% | 24,950 |
| 2006/11/10 | 8,650 | 8,970 | 8,560 | 8,920 | +240 | +2.8% | 47,780 |
| 2006/11/09 | 8,800 | 8,810 | 8,620 | 8,680 | -160 | -1.8% | 33,050 |
| 2006/11/08 | 9,100 | 9,110 | 8,800 | 8,840 | -290 | -3.2% | 36,900 |
| 2006/11/07 | 9,260 | 9,280 | 9,040 | 9,130 | -120 | -1.3% | 50,810 |
| 2006/11/06 | 9,330 | 9,340 | 9,230 | 9,250 | -90 | -1% | 38,150 |
| 2006/11/02 | 9,210 | 9,340 | 9,210 | 9,340 | +30 | +0.3% | 60,290 |
| 2006/11/01 | 9,030 | 9,350 | 8,960 | 9,310 | +480 | +5.4% | 87,960 |
| 2006/10/31 | 8,870 | 8,900 | 8,710 | 8,830 | -80 | -0.9% | 27,330 |
| 2006/10/30 | 9,000 | 9,100 | 8,850 | 8,910 | -190 | -2.1% | 28,670 |
| 2006/10/27 | 9,150 | 9,150 | 9,040 | 9,100 | -40 | -0.4% | 23,620 |
| 2006/10/26 | 9,310 | 9,390 | 9,030 | 9,140 | -220 | -2.4% | 43,080 |
| 2006/10/25 | 9,310 | 9,430 | 9,290 | 9,360 | -60 | -0.6% | 33,980 |
| 2006/10/24 | 9,440 | 9,470 | 9,410 | 9,420 | +110 | +1.2% | 28,400 |
| 2006/10/23 | 9,270 | 9,330 | 9,160 | 9,310 | -60 | -0.6% | 20,610 |
| 2006/10/20 | 9,400 | 9,490 | 9,270 | 9,370 | -30 | -0.3% | 34,910 |
| 2006/10/19 | 9,330 | 9,450 | 9,250 | 9,400 | +170 | +1.8% | 52,580 |
| 2006/10/18 | 9,180 | 9,230 | 8,960 | 9,230 | -70 | -0.8% | 77,030 |
| 2006/10/17 | 9,540 | 9,560 | 9,260 | 9,300 | -340 | -3.5% | 60,610 |
| 2006/10/16 | 9,600 | 9,700 | 9,390 | 9,640 | -20 | -0.2% | 43,570 |
| 2006/10/13 | 9,480 | 9,660 | 9,250 | 9,660 | +870 | +9.9% | 110,940 |
| 2006/10/12 | 9,100 | 9,100 | 8,750 | 8,790 | -420 | -4.6% | 72,510 |
| 2006/10/11 | 9,690 | 9,840 | 9,190 | 9,210 | -480 | -5% | 85,850 |
| 2006/10/10 | 9,170 | 9,730 | 9,130 | 9,690 | +520 | +5.7% | 89,250 |
| 2006/10/06 | 9,000 | 9,230 | 8,990 | 9,170 | +370 | +4.2% | 95,580 |
| 2006/10/05 | 8,610 | 8,800 | 8,570 | 8,800 | +330 | +3.9% | 45,170 |
| 2006/10/04 | 8,700 | 8,740 | 8,450 | 8,470 | -170 | -2% | 30,680 |
| 2006/10/03 | 8,650 | 8,710 | 8,620 | 8,640 | -100 | -1.1% | 26,400 |
| 2006/10/02 | 8,460 | 8,760 | 8,450 | 8,740 | +180 | +2.1% | 39,080 |
| 2006/09/29 | 8,570 | 8,680 | 8,430 | 8,560 | +10 | +0.1% | 43,610 |
| 2006/09/28 | 8,450 | 8,550 | 8,420 | 8,550 | +80 | +0.9% | 62,900 |
| 2006/09/27 | 8,390 | 8,490 | 8,330 | 8,470 | +70 | +0.8% | 44,240 |
| 2006/09/26 | 8,390 | 8,420 | 8,330 | 8,400 | -20 | -0.2% | 36,260 |
| 2006/09/25 | 8,300 | 8,460 | 8,210 | 8,420 | +130 | +1.6% | 70,580 |
| 2006/09/22 | 8,250 | 8,300 | 8,170 | 8,290 | +90 | +1.1% | 46,240 |
| 2006/09/21 | 8,080 | 8,270 | 8,000 | 8,200 | +120 | +1.5% | 49,130 |
| 2006/09/20 | 7,910 | 8,090 | 7,840 | 8,080 | +250 | +3.2% | 35,150 |
| 2006/09/19 | 7,850 | 7,960 | 7,780 | 7,830 | -20 | -0.3% | 28,860 |
4501～
4550
件表示中 / 6890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 | 1,319,000円 | +6.8% | +46.5% | 2.50% | 13.47倍 | 1.42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 |
| 三機工 | 337,000円 | +12.7% | +72.5% | 4.30% | 11.63倍 | 1.73倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| ダイダン | 393,500円 | +29.2% | +87.1% | 3.81% | 10.55倍 | 1.74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 |
| 住電設 | 479,000円 | +7.8% | +18.5% | 2.51% | 15.90倍 | 1.58倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 奥村組 | 443,500円 | +3.4% | -48.2% | 4.87% | 18.51倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
