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 |
|---|---|---|---|---|---|---|---|
| 2007/07/24 | 7,370 | 7,540 | 7,350 | 7,490 | +80 | +1.1% | 68,420 |
| 2007/07/23 | 7,560 | 7,590 | 7,360 | 7,410 | -220 | -2.9% | 85,640 |
| 2007/07/20 | 7,760 | 7,760 | 7,580 | 7,630 | -30 | -0.4% | 75,850 |
| 2007/07/19 | 7,560 | 7,780 | 7,540 | 7,660 | +30 | +0.4% | 97,330 |
| 2007/07/18 | 7,820 | 7,830 | 7,600 | 7,630 | -290 | -3.7% | 146,260 |
| 2007/07/17 | 7,900 | 8,030 | 7,880 | 7,920 | +30 | +0.4% | 105,770 |
| 2007/07/13 | 7,980 | 7,980 | 7,870 | 7,890 | +80 | +1% | 57,460 |
| 2007/07/12 | 7,890 | 7,960 | 7,740 | 7,810 | -60 | -0.8% | 79,040 |
| 2007/07/11 | 7,710 | 7,910 | 7,710 | 7,870 | +30 | +0.4% | 60,540 |
| 2007/07/10 | 7,930 | 7,950 | 7,790 | 7,840 | -120 | -1.5% | 60,480 |
| 2007/07/09 | 7,820 | 7,980 | 7,820 | 7,960 | +160 | +2.1% | 125,510 |
| 2007/07/06 | 7,630 | 7,850 | 7,620 | 7,800 | +180 | +2.4% | 112,390 |
| 2007/07/05 | 7,640 | 7,730 | 7,590 | 7,620 | -20 | -0.3% | 73,970 |
| 2007/07/04 | 7,610 | 7,740 | 7,610 | 7,640 | -50 | -0.7% | 73,900 |
| 2007/07/03 | 7,750 | 7,750 | 7,570 | 7,690 | -60 | -0.8% | 101,240 |
| 2007/07/02 | 7,650 | 7,750 | 7,580 | 7,750 | +270 | +3.6% | 167,800 |
| 2007/06/29 | 7,310 | 7,490 | 7,280 | 7,480 | +210 | +2.9% | 118,440 |
| 2007/06/28 | 7,050 | 7,360 | 7,050 | 7,270 | +180 | +2.5% | 132,460 |
| 2007/06/27 | 7,190 | 7,190 | 7,040 | 7,090 | -100 | -1.4% | 62,630 |
| 2007/06/26 | 7,170 | 7,230 | 7,130 | 7,190 | +50 | +0.7% | 60,430 |
| 2007/06/25 | 7,030 | 7,250 | 7,030 | 7,140 | +70 | +1% | 143,700 |
| 2007/06/22 | 7,200 | 7,200 | 7,020 | 7,070 | -220 | -3% | 182,150 |
| 2007/06/21 | 7,100 | 7,500 | 7,050 | 7,290 | +20 | +0.3% | 458,460 |
| 2007/06/20 | 6,870 | 7,270 | 6,840 | 7,270 | +1,000 | +15.9% | 406,470 |
| 2007/06/19 | 6,280 | 6,290 | 6,160 | 6,270 | +30 | +0.5% | 86,580 |
| 2007/06/18 | 6,200 | 6,240 | 6,150 | 6,240 | +140 | +2.3% | 120,610 |
| 2007/06/15 | 5,900 | 6,120 | 5,900 | 6,100 | +140 | +2.3% | 105,510 |
| 2007/06/14 | 5,840 | 5,960 | 5,770 | 5,960 | +220 | +3.8% | 84,350 |
| 2007/06/13 | 5,640 | 5,760 | 5,620 | 5,740 | +10 | +0.2% | 68,670 |
| 2007/06/12 | 5,930 | 5,950 | 5,710 | 5,730 | -210 | -3.5% | 89,000 |
| 2007/06/11 | 6,000 | 6,010 | 5,930 | 5,940 | -10 | -0.2% | 60,200 |
| 2007/06/08 | 5,960 | 5,990 | 5,920 | 5,950 | -110 | -1.8% | 98,180 |
| 2007/06/07 | 6,030 | 6,080 | 6,020 | 6,060 | +30 | +0.5% | 48,140 |
| 2007/06/06 | 6,020 | 6,040 | 5,950 | 6,030 | +10 | +0.2% | 66,700 |
| 2007/06/05 | 6,060 | 6,090 | 6,010 | 6,020 | -80 | -1.3% | 49,850 |
| 2007/06/04 | 6,140 | 6,160 | 6,050 | 6,100 | -40 | -0.7% | 55,200 |
| 2007/06/01 | 6,110 | 6,150 | 6,090 | 6,140 | +30 | +0.5% | 58,850 |
| 2007/05/31 | 6,150 | 6,150 | 6,080 | 6,110 | +10 | +0.2% | 26,870 |
| 2007/05/30 | 6,100 | 6,150 | 6,050 | 6,100 | +10 | +0.2% | 44,550 |
| 2007/05/29 | 6,210 | 6,220 | 6,030 | 6,090 | -180 | -2.9% | 86,540 |
| 2007/05/28 | 6,210 | 6,280 | 6,190 | 6,270 | +90 | +1.5% | 56,350 |
| 2007/05/25 | 6,220 | 6,220 | 6,070 | 6,180 | -50 | -0.8% | 78,130 |
| 2007/05/24 | 6,220 | 6,270 | 6,150 | 6,230 | ±0 | ±0% | 39,390 |
| 2007/05/23 | 6,250 | 6,300 | 6,180 | 6,230 | +10 | +0.2% | 57,940 |
| 2007/05/22 | 6,000 | 6,220 | 5,970 | 6,220 | +170 | +2.8% | 64,300 |
| 2007/05/21 | 5,980 | 6,110 | 5,980 | 6,050 | +70 | +1.2% | 33,430 |
| 2007/05/18 | 6,080 | 6,130 | 5,930 | 5,980 | -80 | -1.3% | 73,810 |
| 2007/05/17 | 6,200 | 6,200 | 6,030 | 6,060 | -130 | -2.1% | 56,310 |
| 2007/05/16 | 6,170 | 6,240 | 6,120 | 6,190 | -30 | -0.5% | 53,860 |
| 2007/05/15 | 6,400 | 6,410 | 6,200 | 6,220 | -160 | -2.5% | 57,790 |
4351～
4400
件表示中 / 6898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 | 1,392,000円 | +6.8% | +46.5% | 2.37% | 14.22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 |
| ダイダン | 426,000円 | +32.7% | +96.3% | 3.78% | 10.62倍 | 1.89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 |
| 住電設 | 541,000円 | +7.8% | +18.5% | 2.22% | 17.95倍 | 1.78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 |
| 熊谷組 | 429,000円 | +10.6% | -8.0% | 3.03% | 23.91倍 | 1.01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 |
| 奥村組 | 443,000円 | +3.4% | -48.2% | 4.88% | 18.49倍 | 0.89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
