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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 9,610 | 9,650 | 9,330 | 9,370 | -190 | -2% | 55,500 |
| 2015/11/02 | 9,510 | 9,600 | 9,420 | 9,560 | -60 | -0.6% | 33,800 |
| 2015/10/30 | 9,500 | 9,670 | 9,500 | 9,620 | +40 | +0.4% | 33,300 |
| 2015/10/29 | 9,610 | 9,730 | 9,500 | 9,580 | +120 | +1.3% | 70,000 |
| 2015/10/28 | 9,600 | 9,690 | 9,390 | 9,460 | -60 | -0.6% | 94,100 |
| 2015/10/27 | 9,260 | 9,590 | 9,180 | 9,520 | +320 | +3.5% | 188,300 |
| 2015/10/26 | 9,250 | 9,250 | 9,140 | 9,200 | +40 | +0.4% | 53,700 |
| 2015/10/23 | 9,170 | 9,220 | 9,020 | 9,160 | +140 | +1.6% | 44,100 |
| 2015/10/22 | 9,040 | 9,100 | 8,950 | 9,020 | -120 | -1.3% | 36,800 |
| 2015/10/21 | 9,060 | 9,150 | 8,970 | 9,140 | +110 | +1.2% | 47,200 |
| 2015/10/20 | 9,220 | 9,220 | 9,010 | 9,030 | -240 | -2.6% | 30,000 |
| 2015/10/19 | 9,090 | 9,320 | 9,080 | 9,270 | +140 | +1.5% | 42,100 |
| 2015/10/16 | 9,430 | 9,480 | 9,100 | 9,130 | -300 | -3.2% | 40,100 |
| 2015/10/15 | 9,350 | 9,450 | 9,260 | 9,430 | +140 | +1.5% | 23,900 |
| 2015/10/14 | 9,400 | 9,450 | 9,270 | 9,290 | -200 | -2.1% | 34,200 |
| 2015/10/13 | 9,450 | 9,630 | 9,380 | 9,490 | +60 | +0.6% | 49,700 |
| 2015/10/09 | 9,400 | 9,440 | 9,190 | 9,430 | +50 | +0.5% | 39,900 |
| 2015/10/08 | 9,400 | 9,460 | 9,260 | 9,380 | +10 | +0.1% | 40,400 |
| 2015/10/07 | 9,380 | 9,400 | 9,220 | 9,370 | -10 | -0.1% | 31,500 |
| 2015/10/06 | 9,350 | 9,430 | 9,230 | 9,380 | +150 | +1.6% | 35,500 |
| 2015/10/05 | 9,310 | 9,320 | 9,110 | 9,230 | ±0 | ±0% | 21,700 |
| 2015/10/02 | 9,270 | 9,440 | 9,170 | 9,230 | -30 | -0.3% | 54,700 |
| 2015/10/01 | 9,040 | 9,350 | 9,040 | 9,260 | +280 | +3.1% | 46,400 |
| 2015/09/30 | 8,860 | 9,100 | 8,830 | 8,980 | +200 | +2.3% | 77,700 |
| 2015/09/29 | 8,490 | 8,930 | 8,400 | 8,780 | +340 | +4% | 118,200 |
| 2015/09/28 | 8,310 | 8,440 | 8,190 | 8,440 | +130 | +1.6% | 22,700 |
| 2015/09/25 | 8,140 | 8,330 | 8,100 | 8,310 | +180 | +2.2% | 19,900 |
| 2015/09/24 | 8,250 | 8,250 | 8,120 | 8,130 | -200 | -2.4% | 24,200 |
| 2015/09/18 | 8,400 | 8,420 | 8,250 | 8,330 | -170 | -2% | 36,100 |
| 2015/09/17 | 8,310 | 8,500 | 8,290 | 8,500 | +190 | +2.3% | 26,300 |
| 2015/09/16 | 8,500 | 8,500 | 8,240 | 8,310 | +20 | +0.2% | 28,200 |
| 2015/09/15 | 8,350 | 8,400 | 8,240 | 8,290 | -60 | -0.7% | 25,500 |
| 2015/09/14 | 8,270 | 8,420 | 8,250 | 8,350 | +80 | +1% | 29,800 |
| 2015/09/11 | 8,030 | 8,310 | 8,030 | 8,270 | +90 | +1.1% | 34,200 |
| 2015/09/10 | 8,050 | 8,200 | 7,920 | 8,180 | ±0 | ±0% | 25,400 |
| 2015/09/09 | 8,000 | 8,200 | 7,800 | 8,180 | +670 | +8.9% | 67,300 |
| 2015/09/08 | 7,720 | 7,790 | 7,510 | 7,510 | -190 | -2.5% | 22,800 |
| 2015/09/07 | 7,730 | 7,730 | 7,530 | 7,700 | +10 | +0.1% | 14,900 |
| 2015/09/04 | 7,890 | 7,920 | 7,580 | 7,690 | -190 | -2.4% | 30,500 |
| 2015/09/03 | 8,030 | 8,160 | 7,860 | 7,880 | -150 | -1.9% | 27,500 |
| 2015/09/02 | 7,910 | 8,240 | 7,850 | 8,030 | -10 | -0.1% | 33,400 |
| 2015/09/01 | 8,300 | 8,300 | 8,000 | 8,040 | -340 | -4.1% | 42,400 |
| 2015/08/31 | 8,200 | 8,430 | 8,060 | 8,380 | +260 | +3.2% | 31,500 |
| 2015/08/28 | 8,160 | 8,160 | 7,950 | 8,120 | +200 | +2.5% | 18,600 |
| 2015/08/27 | 7,680 | 8,090 | 7,680 | 7,920 | +320 | +4.2% | 31,000 |
| 2015/08/26 | 7,500 | 7,630 | 7,450 | 7,600 | +230 | +3.1% | 25,600 |
| 2015/08/25 | 7,320 | 7,830 | 7,100 | 7,370 | -150 | -2% | 51,500 |
| 2015/08/24 | 7,900 | 7,950 | 7,520 | 7,520 | -640 | -7.8% | 36,400 |
| 2015/08/21 | 8,290 | 8,370 | 8,130 | 8,160 | -270 | -3.2% | 35,100 |
| 2015/08/20 | 8,420 | 8,560 | 8,420 | 8,430 | -20 | -0.2% | 27,500 |
2351～
2400
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 | 335,000円 | +3.7% | +1.6% | 3.88% | 11.48倍 | 0.80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 | 418,500円 | -1.0% | +1.4% | 3.94% | 10.20倍 | 1.68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 | 420,500円 | -1.1% | +59.6% | 3.80% | 11.72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 |
| 大気社 | 248,600円 | +1.0% | -8.7% | 3.78% | 13.39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
