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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 3,085 | 3,100 | 3,045 | 3,080 | -5 | -0.2% | 20,170 |
| 2011/07/12 | 3,085 | 3,100 | 3,080 | 3,085 | ±0 | ±0% | 22,350 |
| 2011/07/11 | 3,050 | 3,085 | 3,050 | 3,085 | +25 | +0.8% | 22,940 |
| 2011/07/08 | 3,125 | 3,150 | 3,055 | 3,060 | -25 | -0.8% | 31,120 |
| 2011/07/07 | 3,050 | 3,100 | 3,045 | 3,085 | +55 | +1.8% | 47,220 |
| 2011/07/06 | 3,000 | 3,030 | 2,963 | 3,030 | +32 | +1.1% | 34,320 |
| 2011/07/05 | 2,961 | 2,999 | 2,961 | 2,998 | +43 | +1.5% | 25,240 |
| 2011/07/04 | 2,934 | 2,978 | 2,933 | 2,955 | +70 | +2.4% | 31,880 |
| 2011/07/01 | 2,930 | 2,939 | 2,881 | 2,885 | -32 | -1.1% | 22,240 |
| 2011/06/30 | 2,910 | 2,930 | 2,881 | 2,917 | +10 | +0.3% | 21,140 |
| 2011/06/29 | 2,894 | 2,914 | 2,857 | 2,907 | +56 | +2% | 36,930 |
| 2011/06/28 | 2,830 | 2,886 | 2,830 | 2,851 | +37 | +1.3% | 31,120 |
| 2011/06/27 | 2,835 | 2,849 | 2,801 | 2,814 | -34 | -1.2% | 23,500 |
| 2011/06/24 | 2,861 | 2,870 | 2,826 | 2,848 | -12 | -0.4% | 30,570 |
| 2011/06/23 | 2,867 | 2,882 | 2,853 | 2,860 | -27 | -0.9% | 26,160 |
| 2011/06/22 | 2,899 | 2,919 | 2,852 | 2,887 | -3 | -0.1% | 33,310 |
| 2011/06/21 | 2,868 | 2,893 | 2,826 | 2,890 | +29 | +1% | 38,650 |
| 2011/06/20 | 2,873 | 2,911 | 2,845 | 2,861 | +23 | +0.8% | 36,700 |
| 2011/06/17 | 2,934 | 2,950 | 2,830 | 2,838 | -96 | -3.3% | 57,490 |
| 2011/06/16 | 2,952 | 2,967 | 2,903 | 2,934 | -46 | -1.5% | 50,000 |
| 2011/06/15 | 3,030 | 3,035 | 2,965 | 2,980 | -50 | -1.7% | 54,440 |
| 2011/06/14 | 3,000 | 3,030 | 2,979 | 3,030 | +45 | +1.5% | 84,800 |
| 2011/06/13 | 3,090 | 3,090 | 2,979 | 2,985 | -200 | -6.3% | 105,360 |
| 2011/06/10 | 3,170 | 3,200 | 3,170 | 3,185 | +25 | +0.8% | 32,700 |
| 2011/06/09 | 3,160 | 3,165 | 3,145 | 3,160 | +5 | +0.2% | 9,130 |
| 2011/06/08 | 3,140 | 3,175 | 3,135 | 3,155 | +5 | +0.2% | 12,440 |
| 2011/06/07 | 3,160 | 3,160 | 3,125 | 3,150 | -15 | -0.5% | 21,220 |
| 2011/06/06 | 3,130 | 3,175 | 3,120 | 3,165 | +20 | +0.6% | 31,460 |
| 2011/06/03 | 3,115 | 3,155 | 3,115 | 3,145 | +35 | +1.1% | 27,130 |
| 2011/06/02 | 3,100 | 3,125 | 3,075 | 3,110 | ±0 | ±0% | 17,200 |
| 2011/06/01 | 3,190 | 3,190 | 3,095 | 3,110 | -65 | -2% | 31,940 |
| 2011/05/31 | 3,150 | 3,195 | 3,125 | 3,175 | +25 | +0.8% | 16,270 |
| 2011/05/30 | 3,085 | 3,175 | 3,065 | 3,150 | +45 | +1.4% | 27,440 |
| 2011/05/27 | 3,055 | 3,135 | 3,020 | 3,105 | +25 | +0.8% | 25,510 |
| 2011/05/26 | 3,100 | 3,135 | 3,080 | 3,080 | -25 | -0.8% | 45,390 |
| 2011/05/25 | 3,215 | 3,225 | 3,100 | 3,105 | -110 | -3.4% | 54,570 |
| 2011/05/24 | 3,200 | 3,235 | 3,200 | 3,215 | ±0 | ±0% | 15,320 |
| 2011/05/23 | 3,245 | 3,260 | 3,205 | 3,215 | -30 | -0.9% | 17,980 |
| 2011/05/20 | 3,240 | 3,285 | 3,240 | 3,245 | +5 | +0.2% | 9,470 |
| 2011/05/19 | 3,260 | 3,285 | 3,240 | 3,240 | -25 | -0.8% | 28,020 |
| 2011/05/18 | 3,250 | 3,290 | 3,245 | 3,265 | +25 | +0.8% | 20,580 |
| 2011/05/17 | 3,230 | 3,255 | 3,230 | 3,240 | -20 | -0.6% | 15,800 |
| 2011/05/16 | 3,295 | 3,300 | 3,250 | 3,260 | -45 | -1.4% | 17,950 |
| 2011/05/13 | 3,355 | 3,390 | 3,280 | 3,305 | -70 | -2.1% | 23,840 |
| 2011/05/12 | 3,410 | 3,420 | 3,375 | 3,375 | -55 | -1.6% | 17,130 |
| 2011/05/11 | 3,450 | 3,450 | 3,400 | 3,430 | -5 | -0.1% | 16,630 |
| 2011/05/10 | 3,425 | 3,455 | 3,425 | 3,435 | +10 | +0.3% | 16,420 |
| 2011/05/09 | 3,460 | 3,465 | 3,425 | 3,425 | -50 | -1.4% | 18,650 |
| 2011/05/06 | 3,430 | 3,480 | 3,425 | 3,475 | -5 | -0.1% | 22,710 |
| 2011/05/02 | 3,460 | 3,485 | 3,445 | 3,480 | +20 | +0.6% | 26,890 |
3401～
3450
件表示中 / 6919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 | 1,380,000円 | +6.8% | +46.5% | 2.39% | 14.10倍 | 1.48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 | 435,500円 | -1.0% | +1.4% | 3.79% | 10.61倍 | 1.75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 |
| 中電工 | 338,000円 | +3.7% | +1.6% | 3.85% | 11.58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 |
| 熊谷組 | 425,500円 | -1.1% | +59.6% | 3.76% | 11.86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 | 246,800円 | +1.0% | -8.7% | 3.81% | 13.29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
