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 |
|---|---|---|---|---|---|---|---|
| 2013/07/22 | 5,820 | 5,830 | 5,690 | 5,730 | +10 | +0.2% | 17,150 |
| 2013/07/19 | 5,750 | 5,890 | 5,690 | 5,720 | +10 | +0.2% | 39,380 |
| 2013/07/18 | 5,740 | 5,800 | 5,670 | 5,710 | -90 | -1.6% | 45,320 |
| 2013/07/17 | 5,810 | 5,820 | 5,710 | 5,800 | +10 | +0.2% | 21,930 |
| 2013/07/16 | 5,850 | 5,880 | 5,770 | 5,790 | +10 | +0.2% | 17,210 |
| 2013/07/12 | 5,780 | 5,810 | 5,730 | 5,780 | -50 | -0.9% | 23,380 |
| 2013/07/11 | 5,780 | 5,850 | 5,700 | 5,830 | +60 | +1% | 30,330 |
| 2013/07/10 | 5,810 | 5,860 | 5,730 | 5,770 | -30 | -0.5% | 18,550 |
| 2013/07/09 | 5,700 | 5,800 | 5,700 | 5,800 | +100 | +1.8% | 31,500 |
| 2013/07/08 | 5,880 | 5,910 | 5,700 | 5,700 | -130 | -2.2% | 24,840 |
| 2013/07/05 | 5,840 | 5,840 | 5,690 | 5,830 | +20 | +0.3% | 22,890 |
| 2013/07/04 | 5,850 | 5,870 | 5,770 | 5,810 | -110 | -1.9% | 25,000 |
| 2013/07/03 | 5,750 | 5,920 | 5,730 | 5,920 | +180 | +3.1% | 54,090 |
| 2013/07/02 | 5,680 | 5,750 | 5,650 | 5,740 | +150 | +2.7% | 32,930 |
| 2013/07/01 | 5,500 | 5,600 | 5,440 | 5,590 | +100 | +1.8% | 39,180 |
| 2013/06/28 | 5,340 | 5,490 | 5,330 | 5,490 | +210 | +4% | 53,830 |
| 2013/06/27 | 5,180 | 5,280 | 5,060 | 5,280 | +110 | +2.1% | 46,310 |
| 2013/06/26 | 5,390 | 5,390 | 5,150 | 5,170 | -150 | -2.8% | 45,510 |
| 2013/06/25 | 5,410 | 5,420 | 5,210 | 5,320 | -90 | -1.7% | 48,340 |
| 2013/06/24 | 5,300 | 5,440 | 5,300 | 5,410 | +140 | +2.7% | 38,260 |
| 2013/06/21 | 5,250 | 5,290 | 5,100 | 5,270 | -120 | -2.2% | 55,660 |
| 2013/06/20 | 5,400 | 5,480 | 5,320 | 5,390 | +10 | +0.2% | 47,090 |
| 2013/06/19 | 5,390 | 5,430 | 5,310 | 5,380 | +30 | +0.6% | 21,040 |
| 2013/06/18 | 5,430 | 5,490 | 5,290 | 5,350 | ±0 | ±0% | 43,100 |
| 2013/06/17 | 5,120 | 5,380 | 5,110 | 5,350 | +230 | +4.5% | 62,780 |
| 2013/06/14 | 5,210 | 5,240 | 4,980 | 5,120 | -50 | -1% | 79,140 |
| 2013/06/13 | 5,130 | 5,260 | 5,040 | 5,170 | -60 | -1.1% | 82,910 |
| 2013/06/12 | 4,875 | 5,380 | 4,860 | 5,230 | +325 | +6.6% | 157,880 |
| 2013/06/11 | 4,875 | 5,050 | 4,815 | 4,905 | +30 | +0.6% | 103,410 |
| 2013/06/10 | 5,000 | 5,280 | 4,820 | 4,875 | +225 | +4.8% | 117,580 |
| 2013/06/07 | 4,650 | 4,740 | 4,500 | 4,650 | -20 | -0.4% | 56,080 |
| 2013/06/06 | 4,800 | 4,820 | 4,660 | 4,670 | -220 | -4.5% | 50,090 |
| 2013/06/05 | 4,990 | 5,110 | 4,890 | 4,890 | -100 | -2% | 44,090 |
| 2013/06/04 | 4,870 | 5,000 | 4,855 | 4,990 | +125 | +2.6% | 80,080 |
| 2013/06/03 | 5,020 | 5,060 | 4,850 | 4,865 | -245 | -4.8% | 44,020 |
| 2013/05/31 | 5,070 | 5,180 | 5,030 | 5,110 | +70 | +1.4% | 31,980 |
| 2013/05/30 | 5,290 | 5,290 | 5,010 | 5,040 | -300 | -5.6% | 48,000 |
| 2013/05/29 | 5,140 | 5,400 | 5,120 | 5,340 | +240 | +4.7% | 64,210 |
| 2013/05/28 | 5,060 | 5,130 | 5,010 | 5,100 | -40 | -0.8% | 47,240 |
| 2013/05/27 | 5,250 | 5,250 | 5,050 | 5,140 | -150 | -2.8% | 33,810 |
| 2013/05/24 | 5,300 | 5,470 | 5,120 | 5,290 | -10 | -0.2% | 65,640 |
| 2013/05/23 | 5,650 | 5,690 | 5,300 | 5,300 | -360 | -6.4% | 70,850 |
| 2013/05/22 | 5,790 | 5,790 | 5,640 | 5,660 | -130 | -2.2% | 73,130 |
| 2013/05/21 | 5,830 | 5,890 | 5,770 | 5,790 | -120 | -2% | 40,840 |
| 2013/05/20 | 5,960 | 5,970 | 5,850 | 5,910 | -20 | -0.3% | 30,390 |
| 2013/05/17 | 5,750 | 5,940 | 5,710 | 5,930 | +110 | +1.9% | 58,590 |
| 2013/05/16 | 5,750 | 5,850 | 5,700 | 5,820 | +100 | +1.7% | 68,160 |
| 2013/05/15 | 6,010 | 6,030 | 5,690 | 5,720 | -300 | -5% | 100,420 |
| 2013/05/14 | 6,200 | 6,200 | 6,000 | 6,020 | -140 | -2.3% | 72,450 |
| 2013/05/13 | 6,190 | 6,260 | 6,090 | 6,160 | -50 | -0.8% | 72,850 |
2901～
2950
件表示中 / 6917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 | 1,347,000円 | +6.8% | +46.5% | 2.45% | 13.76倍 | 1.45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 | 421,500円 | -1.0% | +1.4% | 3.91% | 10.27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 | 435,500円 | -1.1% | +59.6% | 3.67% | 12.14倍 | 1.03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 | 247,100円 | +1.0% | -8.7% | 3.80% | 13.31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 |
| 奥村組 | 428,000円 | +0.1% | +42.3% | 5.14% | 13.58倍 | 0.87倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
市場注目の銘柄
チャート関連のコラム
