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 |
|---|---|---|---|---|---|---|---|
| 2014/10/27 | 4,710 | 4,905 | 4,710 | 4,845 | +110 | +2.3% | 78,400 |
| 2014/10/24 | 4,800 | 4,800 | 4,720 | 4,735 | -15 | -0.3% | 25,700 |
| 2014/10/23 | 4,755 | 4,815 | 4,705 | 4,750 | -5 | -0.1% | 33,900 |
| 2014/10/22 | 4,730 | 4,765 | 4,715 | 4,755 | +105 | +2.3% | 21,000 |
| 2014/10/21 | 4,735 | 4,740 | 4,625 | 4,650 | -55 | -1.2% | 40,300 |
| 2014/10/20 | 4,695 | 4,725 | 4,680 | 4,705 | +105 | +2.3% | 23,000 |
| 2014/10/17 | 4,690 | 4,690 | 4,595 | 4,600 | -70 | -1.5% | 33,500 |
| 2014/10/16 | 4,700 | 4,710 | 4,625 | 4,670 | -65 | -1.4% | 39,400 |
| 2014/10/15 | 4,740 | 4,770 | 4,715 | 4,735 | +10 | +0.2% | 19,800 |
| 2014/10/14 | 4,750 | 4,775 | 4,705 | 4,725 | -125 | -2.6% | 37,000 |
| 2014/10/10 | 4,850 | 4,880 | 4,810 | 4,850 | -65 | -1.3% | 22,100 |
| 2014/10/09 | 4,980 | 4,990 | 4,910 | 4,915 | -75 | -1.5% | 16,400 |
| 2014/10/08 | 4,985 | 5,000 | 4,950 | 4,990 | -10 | -0.2% | 19,300 |
| 2014/10/07 | 5,000 | 5,060 | 5,000 | 5,000 | -30 | -0.6% | 20,000 |
| 2014/10/06 | 4,995 | 5,060 | 4,985 | 5,030 | +60 | +1.2% | 26,600 |
| 2014/10/03 | 4,900 | 4,990 | 4,900 | 4,970 | +65 | +1.3% | 22,300 |
| 2014/10/02 | 5,000 | 5,000 | 4,890 | 4,905 | -105 | -2.1% | 27,400 |
| 2014/10/01 | 5,040 | 5,050 | 5,000 | 5,010 | -10 | -0.2% | 23,700 |
| 2014/09/30 | 5,050 | 5,050 | 5,000 | 5,020 | +10 | +0.2% | 19,600 |
| 2014/09/29 | 5,000 | 5,040 | 4,985 | 5,010 | +35 | +0.7% | 25,000 |
| 2014/09/26 | 4,900 | 4,995 | 4,890 | 4,975 | +55 | +1.1% | 27,800 |
| 2014/09/25 | 4,900 | 4,920 | 4,885 | 4,920 | +30 | +0.6% | 20,000 |
| 2014/09/24 | 4,890 | 4,920 | 4,875 | 4,890 | +15 | +0.3% | 24,400 |
| 2014/09/22 | 4,890 | 4,930 | 4,850 | 4,875 | +65 | +1.4% | 26,900 |
| 2014/09/19 | 4,800 | 4,870 | 4,785 | 4,810 | +10 | +0.2% | 44,900 |
| 2014/09/18 | 4,805 | 4,805 | 4,775 | 4,800 | +35 | +0.7% | 16,900 |
| 2014/09/17 | 4,795 | 4,815 | 4,765 | 4,765 | -5 | -0.1% | 9,300 |
| 2014/09/16 | 4,690 | 4,795 | 4,690 | 4,770 | +85 | +1.8% | 19,400 |
| 2014/09/12 | 4,730 | 4,740 | 4,680 | 4,685 | -60 | -1.3% | 49,900 |
| 2014/09/11 | 4,805 | 4,815 | 4,730 | 4,745 | -90 | -1.9% | 43,300 |
| 2014/09/10 | 4,900 | 4,935 | 4,785 | 4,835 | +125 | +2.7% | 81,900 |
| 2014/09/09 | 4,770 | 4,805 | 4,700 | 4,710 | -90 | -1.9% | 19,100 |
| 2014/09/08 | 4,805 | 4,805 | 4,755 | 4,800 | +35 | +0.7% | 13,800 |
| 2014/09/05 | 4,745 | 4,780 | 4,745 | 4,765 | +20 | +0.4% | 7,100 |
| 2014/09/04 | 4,795 | 4,815 | 4,730 | 4,745 | -60 | -1.2% | 12,600 |
| 2014/09/03 | 4,830 | 4,830 | 4,790 | 4,805 | +35 | +0.7% | 11,600 |
| 2014/09/02 | 4,760 | 4,830 | 4,750 | 4,770 | +30 | +0.6% | 21,200 |
| 2014/09/01 | 4,760 | 4,775 | 4,730 | 4,740 | +5 | +0.1% | 8,400 |
| 2014/08/29 | 4,760 | 4,760 | 4,725 | 4,735 | -30 | -0.6% | 8,400 |
| 2014/08/28 | 4,695 | 4,765 | 4,695 | 4,765 | +60 | +1.3% | 14,200 |
| 2014/08/27 | 4,750 | 4,785 | 4,695 | 4,705 | -20 | -0.4% | 13,800 |
| 2014/08/26 | 4,745 | 4,745 | 4,705 | 4,725 | +25 | +0.5% | 7,000 |
| 2014/08/25 | 4,695 | 4,730 | 4,690 | 4,700 | +10 | +0.2% | 12,100 |
| 2014/08/22 | 4,760 | 4,765 | 4,675 | 4,690 | -45 | -1% | 15,700 |
| 2014/08/21 | 4,700 | 4,745 | 4,700 | 4,735 | +25 | +0.5% | 14,300 |
| 2014/08/20 | 4,715 | 4,745 | 4,700 | 4,710 | -10 | -0.2% | 10,400 |
| 2014/08/19 | 4,730 | 4,735 | 4,695 | 4,720 | +20 | +0.4% | 10,500 |
| 2014/08/18 | 4,705 | 4,735 | 4,690 | 4,700 | +25 | +0.5% | 11,500 |
| 2014/08/15 | 4,645 | 4,690 | 4,625 | 4,675 | +80 | +1.7% | 17,400 |
| 2014/08/14 | 4,575 | 4,640 | 4,575 | 4,595 | +5 | +0.1% | 13,800 |
2601～
2650
件表示中 / 6928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 | 1,404,000円 | +5.5% | -5.0% | 2.56% | 12.87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 |
| 中電工 | 339,000円 | +3.7% | +1.6% | 3.83% | 11.62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 | 425,000円 | -1.0% | +1.4% | 3.88% | 10.36倍 | 1.70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 | 424,000円 | -1.1% | +59.6% | 3.77% | 11.82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 | 251,300円 | +1.0% | -8.7% | 3.74% | 13.54倍 | 1.10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
