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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 7,340 | 7,470 | 7,240 | 7,300 | -30 | -0.4% | 53,200 |
| 2018/09/05 | 7,320 | 7,460 | 7,250 | 7,330 | -20 | -0.3% | 63,500 |
| 2018/09/04 | 7,400 | 7,420 | 7,250 | 7,350 | -50 | -0.7% | 73,800 |
| 2018/09/03 | 7,800 | 7,820 | 7,370 | 7,400 | -470 | -6% | 89,700 |
| 2018/08/31 | 7,830 | 7,900 | 7,810 | 7,870 | +30 | +0.4% | 45,500 |
| 2018/08/30 | 7,880 | 7,910 | 7,770 | 7,840 | +10 | +0.1% | 33,300 |
| 2018/08/29 | 7,830 | 7,940 | 7,810 | 7,830 | +30 | +0.4% | 39,100 |
| 2018/08/28 | 7,800 | 7,910 | 7,800 | 7,800 | +60 | +0.8% | 36,200 |
| 2018/08/27 | 7,620 | 7,770 | 7,620 | 7,740 | +110 | +1.4% | 23,000 |
| 2018/08/24 | 7,610 | 7,670 | 7,530 | 7,630 | +70 | +0.9% | 32,800 |
| 2018/08/23 | 7,540 | 7,660 | 7,540 | 7,560 | +20 | +0.3% | 33,900 |
| 2018/08/22 | 7,600 | 7,650 | 7,520 | 7,540 | -40 | -0.5% | 42,600 |
| 2018/08/21 | 7,700 | 7,750 | 7,580 | 7,580 | -160 | -2.1% | 26,000 |
| 2018/08/20 | 7,660 | 7,780 | 7,660 | 7,740 | +70 | +0.9% | 34,200 |
| 2018/08/17 | 7,620 | 7,670 | 7,540 | 7,670 | +100 | +1.3% | 37,800 |
| 2018/08/16 | 7,610 | 7,650 | 7,530 | 7,570 | -120 | -1.6% | 55,200 |
| 2018/08/15 | 7,810 | 7,810 | 7,630 | 7,690 | -210 | -2.7% | 42,700 |
| 2018/08/14 | 7,720 | 7,930 | 7,710 | 7,900 | +180 | +2.3% | 35,300 |
| 2018/08/13 | 7,720 | 7,790 | 7,620 | 7,720 | -20 | -0.3% | 64,000 |
| 2018/08/10 | 7,970 | 7,970 | 7,720 | 7,740 | -320 | -4% | 82,300 |
| 2018/08/09 | 8,120 | 8,220 | 8,040 | 8,060 | -90 | -1.1% | 57,300 |
| 2018/08/08 | 8,280 | 8,290 | 8,120 | 8,150 | -170 | -2% | 53,100 |
| 2018/08/07 | 8,280 | 8,330 | 8,230 | 8,320 | +30 | +0.4% | 33,900 |
| 2018/08/06 | 8,390 | 8,400 | 8,290 | 8,290 | -140 | -1.7% | 30,600 |
| 2018/08/03 | 8,500 | 8,590 | 8,400 | 8,430 | -100 | -1.2% | 65,100 |
| 2018/08/02 | 8,540 | 8,630 | 8,510 | 8,530 | -10 | -0.1% | 37,400 |
| 2018/08/01 | 8,600 | 8,630 | 8,480 | 8,540 | -60 | -0.7% | 46,100 |
| 2018/07/31 | 8,530 | 8,700 | 8,500 | 8,600 | +70 | +0.8% | 60,500 |
| 2018/07/30 | 8,420 | 8,530 | 8,390 | 8,530 | +90 | +1.1% | 33,400 |
| 2018/07/27 | 8,520 | 8,590 | 8,420 | 8,440 | -60 | -0.7% | 39,000 |
| 2018/07/26 | 8,490 | 8,550 | 8,440 | 8,500 | +120 | +1.4% | 47,300 |
| 2018/07/25 | 8,300 | 8,420 | 8,280 | 8,380 | +80 | +1% | 29,900 |
| 2018/07/24 | 8,280 | 8,320 | 8,200 | 8,300 | -40 | -0.5% | 44,500 |
| 2018/07/23 | 8,270 | 8,340 | 8,190 | 8,340 | ±0 | ±0% | 69,700 |
| 2018/07/20 | 8,300 | 8,400 | 8,290 | 8,340 | -10 | -0.1% | 59,300 |
| 2018/07/19 | 8,380 | 8,430 | 8,320 | 8,350 | -70 | -0.8% | 71,900 |
| 2018/07/18 | 8,550 | 8,610 | 8,260 | 8,420 | -280 | -3.2% | 122,700 |
| 2018/07/17 | 8,640 | 8,740 | 8,590 | 8,700 | +130 | +1.5% | 26,700 |
| 2018/07/13 | 8,530 | 8,640 | 8,530 | 8,570 | +80 | +0.9% | 46,000 |
| 2018/07/12 | 8,380 | 8,550 | 8,380 | 8,490 | +130 | +1.6% | 54,000 |
| 2018/07/11 | 8,420 | 8,430 | 8,320 | 8,360 | -60 | -0.7% | 55,100 |
| 2018/07/10 | 8,630 | 8,630 | 8,420 | 8,420 | -110 | -1.3% | 48,100 |
| 2018/07/09 | 8,330 | 8,590 | 8,330 | 8,530 | +190 | +2.3% | 48,100 |
| 2018/07/06 | 8,410 | 8,460 | 8,280 | 8,340 | -70 | -0.8% | 71,100 |
| 2018/07/05 | 8,550 | 8,650 | 8,370 | 8,410 | -180 | -2.1% | 60,200 |
| 2018/07/04 | 8,700 | 8,770 | 8,560 | 8,590 | -250 | -2.8% | 97,700 |
| 2018/07/03 | 9,290 | 9,350 | 8,800 | 8,840 | -540 | -5.8% | 114,600 |
| 2018/07/02 | 9,670 | 9,690 | 9,370 | 9,380 | -400 | -4.1% | 52,500 |
| 2018/06/29 | 9,810 | 9,890 | 9,680 | 9,780 | -30 | -0.3% | 40,000 |
| 2018/06/28 | 9,660 | 9,820 | 9,620 | 9,810 | +40 | +0.4% | 40,300 |
1651～
1700
件表示中 / 6926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 | 1,370,000円 | +5.5% | -5.0% | 2.63% | 12.56倍 | 1.38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 | 428,000円 | -1.0% | +1.4% | 3.86% | 10.43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 |
| 中電工 | 337,000円 | +3.7% | +1.6% | 3.86% | 11.55倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 熊谷組 | 424,500円 | -1.1% | +59.6% | 3.77% | 11.83倍 | 1.00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 |
| 大気社 | 248,000円 | +1.0% | -8.7% | 3.79% | 13.36倍 | 1.08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
