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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 7,530 | 7,540 | 7,310 | 7,350 | -120 | -1.6% | 46,600 |
| 2016/11/10 | 7,480 | 7,500 | 7,370 | 7,470 | +340 | +4.8% | 36,800 |
| 2016/11/09 | 7,420 | 7,540 | 7,080 | 7,130 | -330 | -4.4% | 42,700 |
| 2016/11/08 | 7,490 | 7,490 | 7,410 | 7,460 | -10 | -0.1% | 16,800 |
| 2016/11/07 | 7,490 | 7,490 | 7,390 | 7,470 | +90 | +1.2% | 27,800 |
| 2016/11/04 | 7,580 | 7,580 | 7,370 | 7,380 | -260 | -3.4% | 55,800 |
| 2016/11/02 | 7,680 | 7,700 | 7,590 | 7,640 | -40 | -0.5% | 28,600 |
| 2016/11/01 | 7,600 | 7,690 | 7,570 | 7,680 | +90 | +1.2% | 23,300 |
| 2016/10/31 | 7,580 | 7,630 | 7,560 | 7,590 | -20 | -0.3% | 22,100 |
| 2016/10/28 | 7,740 | 7,780 | 7,600 | 7,610 | -100 | -1.3% | 38,700 |
| 2016/10/27 | 7,620 | 7,780 | 7,590 | 7,710 | +130 | +1.7% | 80,600 |
| 2016/10/26 | 7,460 | 7,600 | 7,460 | 7,580 | -10 | -0.1% | 172,100 |
| 2016/10/25 | 7,560 | 7,600 | 7,550 | 7,590 | +20 | +0.3% | 56,000 |
| 2016/10/24 | 7,630 | 7,630 | 7,550 | 7,570 | -60 | -0.8% | 57,300 |
| 2016/10/21 | 7,680 | 7,710 | 7,610 | 7,630 | -50 | -0.7% | 49,500 |
| 2016/10/20 | 7,620 | 7,690 | 7,610 | 7,680 | +70 | +0.9% | 34,700 |
| 2016/10/19 | 7,610 | 7,660 | 7,580 | 7,610 | +40 | +0.5% | 40,000 |
| 2016/10/18 | 7,550 | 7,610 | 7,540 | 7,570 | ±0 | ±0% | 29,400 |
| 2016/10/17 | 7,510 | 7,590 | 7,510 | 7,570 | +60 | +0.8% | 37,500 |
| 2016/10/14 | 7,500 | 7,530 | 7,460 | 7,510 | +70 | +0.9% | 33,700 |
| 2016/10/13 | 7,410 | 7,500 | 7,410 | 7,440 | +30 | +0.4% | 37,500 |
| 2016/10/12 | 7,440 | 7,460 | 7,390 | 7,410 | -50 | -0.7% | 46,500 |
| 2016/10/11 | 7,490 | 7,510 | 7,440 | 7,460 | -50 | -0.7% | 28,300 |
| 2016/10/07 | 7,560 | 7,580 | 7,470 | 7,510 | -30 | -0.4% | 31,500 |
| 2016/10/06 | 7,550 | 7,590 | 7,520 | 7,540 | -20 | -0.3% | 24,700 |
| 2016/10/05 | 7,530 | 7,600 | 7,470 | 7,560 | +90 | +1.2% | 31,900 |
| 2016/10/04 | 7,550 | 7,550 | 7,440 | 7,470 | -10 | -0.1% | 36,500 |
| 2016/10/03 | 7,540 | 7,580 | 7,450 | 7,480 | -30 | -0.4% | 29,300 |
| 2016/09/30 | 7,450 | 7,540 | 7,410 | 7,510 | -70 | -0.9% | 40,900 |
| 2016/09/29 | 7,640 | 7,710 | 7,570 | 7,580 | -100 | -1.3% | 35,200 |
| 2016/09/28 | 7,680 | 7,720 | 7,610 | 7,680 | +20 | +0.3% | 22,500 |
| 2016/09/27 | 7,500 | 7,660 | 7,470 | 7,660 | +90 | +1.2% | 32,500 |
| 2016/09/26 | 7,630 | 7,710 | 7,560 | 7,570 | -60 | -0.8% | 20,200 |
| 2016/09/23 | 7,660 | 7,660 | 7,580 | 7,630 | -30 | -0.4% | 27,300 |
| 2016/09/21 | 7,490 | 7,680 | 7,420 | 7,660 | +200 | +2.7% | 31,600 |
| 2016/09/20 | 7,500 | 7,570 | 7,440 | 7,460 | ±0 | ±0% | 23,700 |
| 2016/09/16 | 7,520 | 7,540 | 7,400 | 7,460 | -150 | -2% | 43,900 |
| 2016/09/15 | 7,680 | 7,710 | 7,600 | 7,610 | -120 | -1.6% | 17,700 |
| 2016/09/14 | 7,650 | 7,760 | 7,650 | 7,730 | +10 | +0.1% | 26,900 |
| 2016/09/13 | 7,550 | 7,760 | 7,540 | 7,720 | +280 | +3.8% | 45,500 |
| 2016/09/12 | 7,480 | 7,540 | 7,380 | 7,440 | -270 | -3.5% | 52,000 |
| 2016/09/09 | 7,760 | 7,870 | 7,670 | 7,710 | -150 | -1.9% | 30,900 |
| 2016/09/08 | 7,890 | 7,910 | 7,820 | 7,860 | +50 | +0.6% | 23,000 |
| 2016/09/07 | 7,800 | 7,880 | 7,730 | 7,810 | -140 | -1.8% | 29,300 |
| 2016/09/06 | 7,690 | 7,970 | 7,680 | 7,950 | +200 | +2.6% | 14,900 |
| 2016/09/05 | 7,800 | 7,860 | 7,710 | 7,750 | -40 | -0.5% | 14,400 |
| 2016/09/02 | 7,600 | 7,800 | 7,570 | 7,790 | +260 | +3.5% | 34,500 |
| 2016/09/01 | 7,530 | 7,620 | 7,450 | 7,530 | -100 | -1.3% | 19,300 |
| 2016/08/31 | 7,430 | 7,640 | 7,420 | 7,630 | +220 | +3% | 32,800 |
| 2016/08/30 | 7,630 | 7,640 | 7,370 | 7,410 | -320 | -4.1% | 36,400 |
2101～
2150
件表示中 / 6927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 | 1,396,000円 | +5.5% | -5.0% | 2.58% | 12.80倍 | 1.40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 |
| 中電工 | 338,500円 | +3.7% | +1.6% | 3.84% | 11.60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 |
| ダイダン | 420,500円 | -1.0% | +1.4% | 3.92% | 10.25倍 | 1.69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 | 423,500円 | -1.1% | +59.6% | 3.78% | 11.80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 | 248,300円 | +1.0% | -8.7% | 3.79% | 13.37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
