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 |
|---|---|---|---|---|---|---|---|
| 2007/05/14 | 6,500 | 6,530 | 6,350 | 6,380 | -20 | -0.3% | 83,760 |
| 2007/05/11 | 6,250 | 6,430 | 6,200 | 6,400 | +160 | +2.6% | 123,990 |
| 2007/05/10 | 6,270 | 6,300 | 6,240 | 6,240 | -20 | -0.3% | 55,500 |
| 2007/05/09 | 6,150 | 6,270 | 6,150 | 6,260 | +90 | +1.5% | 61,600 |
| 2007/05/08 | 6,290 | 6,320 | 6,150 | 6,170 | -110 | -1.8% | 86,430 |
| 2007/05/07 | 6,250 | 6,280 | 6,220 | 6,280 | +120 | +1.9% | 75,650 |
| 2007/05/02 | 6,010 | 6,170 | 6,000 | 6,160 | +160 | +2.7% | 79,620 |
| 2007/05/01 | 6,040 | 6,040 | 5,960 | 6,000 | -30 | -0.5% | 39,510 |
| 2007/04/27 | 6,000 | 6,030 | 5,920 | 6,030 | +10 | +0.2% | 56,240 |
| 2007/04/26 | 5,990 | 6,030 | 5,930 | 6,020 | +110 | +1.9% | 74,950 |
| 2007/04/25 | 5,990 | 5,990 | 5,850 | 5,910 | -60 | -1% | 52,980 |
| 2007/04/24 | 5,790 | 5,980 | 5,700 | 5,970 | +90 | +1.5% | 92,660 |
| 2007/04/23 | 6,000 | 6,060 | 5,850 | 5,880 | -90 | -1.5% | 184,650 |
| 2007/04/20 | 6,100 | 6,140 | 5,940 | 5,970 | -150 | -2.5% | 114,990 |
| 2007/04/19 | 6,140 | 6,180 | 6,110 | 6,120 | -60 | -1% | 84,590 |
| 2007/04/18 | 6,120 | 6,190 | 6,120 | 6,180 | +60 | +1% | 51,390 |
| 2007/04/17 | 6,210 | 6,230 | 6,080 | 6,120 | -40 | -0.6% | 71,300 |
| 2007/04/16 | 6,210 | 6,240 | 6,130 | 6,160 | +40 | +0.7% | 60,670 |
| 2007/04/13 | 6,320 | 6,350 | 6,100 | 6,120 | -220 | -3.5% | 126,700 |
| 2007/04/12 | 6,340 | 6,350 | 6,290 | 6,340 | ±0 | ±0% | 71,200 |
| 2007/04/11 | 6,290 | 6,350 | 6,250 | 6,340 | +60 | +1% | 109,690 |
| 2007/04/10 | 6,310 | 6,310 | 6,270 | 6,280 | -20 | -0.3% | 56,450 |
| 2007/04/09 | 6,180 | 6,300 | 6,180 | 6,300 | +130 | +2.1% | 87,460 |
| 2007/04/06 | 6,200 | 6,230 | 6,120 | 6,170 | -50 | -0.8% | 59,340 |
| 2007/04/05 | 6,300 | 6,310 | 6,180 | 6,220 | -50 | -0.8% | 88,840 |
| 2007/04/04 | 6,230 | 6,300 | 6,170 | 6,270 | +70 | +1.1% | 137,220 |
| 2007/04/03 | 6,210 | 6,270 | 6,160 | 6,200 | +110 | +1.8% | 85,460 |
| 2007/04/02 | 6,210 | 6,260 | 6,070 | 6,090 | -140 | -2.2% | 77,110 |
| 2007/03/30 | 6,280 | 6,310 | 6,150 | 6,230 | +40 | +0.6% | 90,400 |
| 2007/03/29 | 6,210 | 6,260 | 6,110 | 6,190 | -90 | -1.4% | 130,410 |
| 2007/03/28 | 6,480 | 6,490 | 6,250 | 6,280 | -200 | -3.1% | 107,500 |
| 2007/03/27 | 6,380 | 6,550 | 6,330 | 6,480 | +130 | +2% | 114,110 |
| 2007/03/26 | 6,340 | 6,430 | 6,300 | 6,350 | +20 | +0.3% | 71,110 |
| 2007/03/23 | 6,410 | 6,410 | 6,250 | 6,330 | -70 | -1.1% | 153,110 |
| 2007/03/22 | 6,150 | 6,470 | 6,110 | 6,400 | +430 | +7.2% | 277,810 |
| 2007/03/20 | 5,950 | 6,080 | 5,930 | 5,970 | +110 | +1.9% | 144,690 |
| 2007/03/19 | 5,960 | 5,980 | 5,740 | 5,860 | -10 | -0.2% | 175,080 |
| 2007/03/16 | 6,150 | 6,170 | 5,860 | 5,870 | -200 | -3.3% | 242,670 |
| 2007/03/15 | 6,500 | 6,510 | 5,860 | 6,070 | -590 | -8.9% | 377,440 |
| 2007/03/14 | 6,840 | 6,850 | 6,660 | 6,660 | -320 | -4.6% | 73,110 |
| 2007/03/13 | 7,090 | 7,090 | 6,960 | 6,980 | -10 | -0.1% | 70,350 |
| 2007/03/12 | 7,030 | 7,150 | 6,930 | 6,990 | -70 | -1% | 65,640 |
| 2007/03/09 | 7,180 | 7,250 | 7,040 | 7,060 | -110 | -1.5% | 61,130 |
| 2007/03/08 | 7,100 | 7,190 | 7,000 | 7,170 | +30 | +0.4% | 57,010 |
| 2007/03/07 | 7,200 | 7,310 | 7,100 | 7,140 | +20 | +0.3% | 35,310 |
| 2007/03/06 | 7,050 | 7,180 | 7,010 | 7,120 | +100 | +1.4% | 48,460 |
| 2007/03/05 | 7,330 | 7,330 | 6,970 | 7,020 | -320 | -4.4% | 72,970 |
| 2007/03/02 | 7,500 | 7,530 | 7,250 | 7,340 | -170 | -2.3% | 88,580 |
| 2007/03/01 | 7,620 | 7,660 | 7,500 | 7,510 | -10 | -0.1% | 38,770 |
| 2007/02/28 | 7,390 | 7,650 | 7,250 | 7,520 | -330 | -4.2% | 56,180 |
4401～
4450
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
