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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 7,810 | 7,990 | 7,810 | 7,940 | +20 | +0.3% | 30,800 |
| 2015/07/03 | 8,010 | 8,010 | 7,810 | 7,920 | -90 | -1.1% | 31,400 |
| 2015/07/02 | 7,920 | 8,050 | 7,920 | 8,010 | +140 | +1.8% | 34,900 |
| 2015/07/01 | 7,750 | 7,910 | 7,740 | 7,870 | +140 | +1.8% | 21,400 |
| 2015/06/30 | 7,600 | 7,730 | 7,600 | 7,730 | +80 | +1% | 23,900 |
| 2015/06/29 | 7,630 | 7,740 | 7,600 | 7,650 | -130 | -1.7% | 29,100 |
| 2015/06/26 | 7,780 | 7,800 | 7,750 | 7,780 | ±0 | ±0% | 18,000 |
| 2015/06/25 | 7,740 | 7,790 | 7,700 | 7,780 | +40 | +0.5% | 22,200 |
| 2015/06/24 | 7,800 | 7,800 | 7,730 | 7,740 | -60 | -0.8% | 21,000 |
| 2015/06/23 | 7,770 | 7,800 | 7,720 | 7,800 | +160 | +2.1% | 43,900 |
| 2015/06/22 | 7,570 | 7,640 | 7,560 | 7,640 | -20 | -0.3% | 30,800 |
| 2015/06/19 | 7,680 | 7,770 | 7,620 | 7,660 | -10 | -0.1% | 39,000 |
| 2015/06/18 | 7,580 | 7,780 | 7,530 | 7,670 | +70 | +0.9% | 53,600 |
| 2015/06/17 | 7,760 | 7,790 | 7,590 | 7,600 | -160 | -2.1% | 49,200 |
| 2015/06/16 | 7,580 | 7,880 | 7,580 | 7,760 | +310 | +4.2% | 82,000 |
| 2015/06/15 | 7,400 | 7,550 | 7,400 | 7,450 | +90 | +1.2% | 41,600 |
| 2015/06/12 | 7,200 | 7,450 | 7,120 | 7,360 | +170 | +2.4% | 91,100 |
| 2015/06/11 | 6,900 | 7,220 | 6,830 | 7,190 | +460 | +6.8% | 134,600 |
| 2015/06/10 | 6,700 | 6,860 | 6,690 | 6,730 | ±0 | ±0% | 32,100 |
| 2015/06/09 | 6,790 | 6,790 | 6,670 | 6,730 | -60 | -0.9% | 43,200 |
| 2015/06/08 | 6,830 | 6,860 | 6,770 | 6,790 | -30 | -0.4% | 17,900 |
| 2015/06/05 | 6,780 | 6,840 | 6,780 | 6,820 | -30 | -0.4% | 11,300 |
| 2015/06/04 | 6,840 | 6,850 | 6,780 | 6,850 | +30 | +0.4% | 20,800 |
| 2015/06/03 | 6,930 | 6,930 | 6,810 | 6,820 | -110 | -1.6% | 21,800 |
| 2015/06/02 | 6,890 | 6,960 | 6,890 | 6,930 | +60 | +0.9% | 15,800 |
| 2015/06/01 | 6,740 | 6,890 | 6,740 | 6,870 | +130 | +1.9% | 26,200 |
| 2015/05/29 | 6,760 | 6,780 | 6,710 | 6,740 | -40 | -0.6% | 31,300 |
| 2015/05/28 | 6,790 | 6,840 | 6,770 | 6,780 | -60 | -0.9% | 23,900 |
| 2015/05/27 | 6,750 | 6,860 | 6,750 | 6,840 | +70 | +1% | 28,100 |
| 2015/05/26 | 6,700 | 6,800 | 6,660 | 6,770 | -10 | -0.1% | 28,200 |
| 2015/05/25 | 6,670 | 6,810 | 6,670 | 6,780 | +30 | +0.4% | 28,900 |
| 2015/05/22 | 6,820 | 6,830 | 6,740 | 6,750 | -60 | -0.9% | 25,300 |
| 2015/05/21 | 6,800 | 6,870 | 6,800 | 6,810 | +110 | +1.6% | 46,600 |
| 2015/05/20 | 6,600 | 6,750 | 6,600 | 6,700 | +120 | +1.8% | 48,800 |
| 2015/05/19 | 6,590 | 6,590 | 6,560 | 6,580 | -10 | -0.2% | 26,000 |
| 2015/05/18 | 6,540 | 6,600 | 6,530 | 6,590 | -20 | -0.3% | 25,200 |
| 2015/05/15 | 6,480 | 6,630 | 6,460 | 6,610 | +170 | +2.6% | 59,200 |
| 2015/05/14 | 6,470 | 6,500 | 6,410 | 6,440 | -40 | -0.6% | 35,700 |
| 2015/05/13 | 6,470 | 6,500 | 6,400 | 6,480 | +10 | +0.2% | 51,100 |
| 2015/05/12 | 6,280 | 6,490 | 6,280 | 6,470 | +200 | +3.2% | 117,100 |
| 2015/05/11 | 6,250 | 6,300 | 6,200 | 6,270 | +120 | +2% | 111,000 |
| 2015/05/08 | 6,160 | 6,240 | 6,080 | 6,150 | -20 | -0.3% | 62,800 |
| 2015/05/07 | 6,090 | 6,170 | 6,040 | 6,170 | +120 | +2% | 112,200 |
| 2015/05/01 | 6,010 | 6,100 | 6,010 | 6,050 | ±0 | ±0% | 51,500 |
| 2015/04/30 | 6,030 | 6,090 | 6,000 | 6,050 | +40 | +0.7% | 90,400 |
| 2015/04/28 | 6,050 | 6,050 | 6,000 | 6,010 | -30 | -0.5% | 71,000 |
| 2015/04/27 | 5,910 | 6,050 | 5,890 | 6,040 | -30 | -0.5% | 240,600 |
| 2015/04/24 | 6,100 | 6,120 | 6,060 | 6,070 | -60 | -1% | 368,500 |
| 2015/04/23 | 6,150 | 6,180 | 6,120 | 6,130 | -20 | -0.3% | 166,100 |
| 2015/04/22 | 6,150 | 6,160 | 6,130 | 6,150 | ±0 | ±0% | 105,000 |
2401～
2450
件表示中 / 6896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 | +6.8% | +46.5% | 2.36% | 14.26倍 | 1.50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 | 336,000円 | +3.7% | +1.6% | 3.87% | 11.51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 | 414,000円 | +32.7% | +96.3% | 3.89% | 10.32倍 | 1.83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 | 426,500円 | +10.6% | -8.0% | 3.05% | 23.78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 |
| 住電設 | 512,000円 | +7.8% | +18.5% | 2.34% | 16.99倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
