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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 8,020 | 8,030 | 7,740 | 7,770 | -280 | -3.5% | 49,400 |
| 2006/04/21 | 8,040 | 8,120 | 8,000 | 8,050 | +10 | +0.1% | 13,800 |
| 2006/04/20 | 7,920 | 8,060 | 7,820 | 8,040 | +40 | +0.5% | 31,800 |
| 2006/04/19 | 8,100 | 8,100 | 8,000 | 8,000 | +50 | +0.6% | 19,200 |
| 2006/04/18 | 7,890 | 8,040 | 7,870 | 7,950 | +10 | +0.1% | 16,200 |
| 2006/04/17 | 8,030 | 8,060 | 7,920 | 7,940 | -90 | -1.1% | 21,500 |
| 2006/04/14 | 8,100 | 8,200 | 8,020 | 8,030 | -20 | -0.2% | 19,100 |
| 2006/04/13 | 8,260 | 8,260 | 8,040 | 8,050 | -210 | -2.5% | 22,700 |
| 2006/04/12 | 8,070 | 8,300 | 8,070 | 8,260 | -10 | -0.1% | 25,300 |
| 2006/04/11 | 8,300 | 8,330 | 8,200 | 8,270 | -90 | -1.1% | 18,000 |
| 2006/04/10 | 8,300 | 8,370 | 8,200 | 8,360 | -10 | -0.1% | 17,300 |
| 2006/04/07 | 8,410 | 8,470 | 8,250 | 8,370 | -90 | -1.1% | 43,900 |
| 2006/04/06 | 8,200 | 8,500 | 8,150 | 8,460 | +320 | +3.9% | 53,700 |
| 2006/04/05 | 8,150 | 8,280 | 8,100 | 8,140 | +30 | +0.4% | 40,700 |
| 2006/04/04 | 7,990 | 8,140 | 7,990 | 8,110 | +60 | +0.7% | 19,800 |
| 2006/04/03 | 7,920 | 8,110 | 7,860 | 8,050 | +30 | +0.4% | 54,900 |
| 2006/03/31 | 8,210 | 8,220 | 7,960 | 8,020 | -180 | -2.2% | 37,700 |
| 2006/03/30 | 8,020 | 8,260 | 8,010 | 8,200 | +240 | +3% | 44,700 |
| 2006/03/29 | 7,890 | 8,030 | 7,890 | 7,960 | +70 | +0.9% | 22,600 |
| 2006/03/28 | 7,800 | 7,950 | 7,710 | 7,890 | +50 | +0.6% | 22,600 |
| 2006/03/27 | 7,760 | 7,910 | 7,700 | 7,840 | +180 | +2.3% | 35,000 |
| 2006/03/24 | 7,560 | 7,710 | 7,560 | 7,660 | +210 | +2.8% | 25,700 |
| 2006/03/23 | 7,410 | 7,540 | 7,350 | 7,450 | +100 | +1.4% | 50,600 |
| 2006/03/22 | 7,280 | 7,400 | 7,250 | 7,350 | -20 | -0.3% | 23,800 |
| 2006/03/20 | 7,270 | 7,390 | 7,250 | 7,370 | +120 | +1.7% | 23,300 |
| 2006/03/17 | 7,340 | 7,380 | 7,230 | 7,250 | -110 | -1.5% | 31,300 |
| 2006/03/16 | 7,470 | 7,470 | 7,310 | 7,360 | -90 | -1.2% | 30,500 |
| 2006/03/15 | 7,370 | 7,500 | 7,330 | 7,450 | +130 | +1.8% | 37,500 |
| 2006/03/14 | 7,400 | 7,400 | 7,210 | 7,320 | +20 | +0.3% | 29,300 |
| 2006/03/13 | 7,200 | 7,360 | 7,090 | 7,300 | +300 | +4.3% | 45,600 |
| 2006/03/10 | 6,910 | 7,150 | 6,820 | 7,000 | +100 | +1.4% | 45,200 |
| 2006/03/09 | 6,570 | 7,060 | 6,570 | 6,900 | +330 | +5% | 46,300 |
| 2006/03/08 | 6,600 | 6,750 | 6,530 | 6,570 | -150 | -2.2% | 33,700 |
| 2006/03/07 | 6,660 | 6,740 | 6,480 | 6,720 | +20 | +0.3% | 60,800 |
| 2006/03/06 | 6,840 | 6,900 | 6,690 | 6,700 | -140 | -2% | 35,200 |
| 2006/03/03 | 7,000 | 7,050 | 6,780 | 6,840 | -240 | -3.4% | 33,900 |
| 2006/03/02 | 7,230 | 7,230 | 7,080 | 7,080 | -200 | -2.7% | 23,900 |
| 2006/03/01 | 6,900 | 7,300 | 6,890 | 7,280 | +280 | +4% | 51,600 |
| 2006/02/28 | 7,260 | 7,350 | 7,000 | 7,000 | -200 | -2.8% | 30,800 |
| 2006/02/27 | 7,360 | 7,410 | 7,200 | 7,200 | -80 | -1.1% | 44,700 |
| 2006/02/24 | 7,220 | 7,330 | 7,140 | 7,280 | +70 | +1% | 26,500 |
| 2006/02/23 | 7,290 | 7,300 | 7,130 | 7,210 | +150 | +2.1% | 19,800 |
| 2006/02/22 | 7,050 | 7,260 | 6,970 | 7,060 | +60 | +0.9% | 34,700 |
| 2006/02/21 | 6,650 | 7,150 | 6,650 | 7,000 | +200 | +2.9% | 49,400 |
| 2006/02/20 | 6,950 | 7,230 | 6,570 | 6,800 | -630 | -8.5% | 72,800 |
| 2006/02/17 | 7,500 | 7,650 | 7,100 | 7,430 | -130 | -1.7% | 46,800 |
| 2006/02/16 | 7,550 | 7,730 | 7,350 | 7,560 | -100 | -1.3% | 33,800 |
| 2006/02/15 | 7,800 | 7,800 | 7,550 | 7,660 | +80 | +1.1% | 36,800 |
| 2006/02/14 | 7,220 | 7,760 | 7,180 | 7,580 | +350 | +4.8% | 40,700 |
| 2006/02/13 | 8,130 | 8,150 | 7,230 | 7,230 | -1,000 | -12.2% | 119,100 |
4651～
4700
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 | 1,307,000円 | +6.8% | +46.5% | 2.52% | 13.35倍 | 1.41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 | 338,500円 | +12.7% | +72.5% | 4.28% | 11.68倍 | 1.74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 | 388,000円 | +29.2% | +87.1% | 3.87% | 10.40倍 | 1.72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 | 483,000円 | +7.8% | +18.5% | 2.48% | 16.03倍 | 1.59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 | 444,000円 | +3.4% | -48.2% | 4.86% | 18.53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
