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 |
|---|---|---|---|---|---|---|---|
| 2007/02/27 | 7,880 | 7,910 | 7,840 | 7,850 | -30 | -0.4% | 29,370 |
| 2007/02/26 | 7,970 | 8,000 | 7,870 | 7,880 | -30 | -0.4% | 29,190 |
| 2007/02/23 | 7,880 | 7,940 | 7,870 | 7,910 | +40 | +0.5% | 40,480 |
| 2007/02/22 | 7,800 | 7,870 | 7,790 | 7,870 | +140 | +1.8% | 42,770 |
| 2007/02/21 | 7,810 | 7,810 | 7,660 | 7,730 | -130 | -1.7% | 62,900 |
| 2007/02/20 | 7,880 | 7,890 | 7,810 | 7,860 | -20 | -0.3% | 30,460 |
| 2007/02/19 | 7,940 | 7,950 | 7,850 | 7,880 | -60 | -0.8% | 23,270 |
| 2007/02/16 | 7,950 | 7,990 | 7,920 | 7,940 | -10 | -0.1% | 19,660 |
| 2007/02/15 | 7,950 | 7,980 | 7,930 | 7,950 | +10 | +0.1% | 19,760 |
| 2007/02/14 | 8,050 | 8,070 | 7,900 | 7,940 | -130 | -1.6% | 45,470 |
| 2007/02/13 | 8,040 | 8,100 | 8,000 | 8,070 | +60 | +0.7% | 20,820 |
| 2007/02/09 | 7,970 | 8,080 | 7,900 | 8,010 | +10 | +0.1% | 30,640 |
| 2007/02/08 | 8,170 | 8,180 | 8,000 | 8,000 | -100 | -1.2% | 41,910 |
| 2007/02/07 | 8,220 | 8,240 | 8,090 | 8,100 | -30 | -0.4% | 47,280 |
| 2007/02/06 | 8,160 | 8,160 | 8,100 | 8,130 | +10 | +0.1% | 24,420 |
| 2007/02/05 | 8,250 | 8,300 | 8,080 | 8,120 | -80 | -1% | 28,720 |
| 2007/02/02 | 8,110 | 8,220 | 8,100 | 8,200 | +120 | +1.5% | 35,810 |
| 2007/02/01 | 8,000 | 8,100 | 7,960 | 8,080 | +150 | +1.9% | 28,490 |
| 2007/01/31 | 8,050 | 8,090 | 7,930 | 7,930 | -130 | -1.6% | 43,350 |
| 2007/01/30 | 8,170 | 8,170 | 8,020 | 8,060 | -50 | -0.6% | 33,050 |
| 2007/01/29 | 8,150 | 8,190 | 8,090 | 8,110 | +60 | +0.7% | 35,880 |
| 2007/01/26 | 8,000 | 8,100 | 8,000 | 8,050 | -50 | -0.6% | 45,950 |
| 2007/01/25 | 8,220 | 8,240 | 8,050 | 8,100 | -130 | -1.6% | 76,710 |
| 2007/01/24 | 8,340 | 8,370 | 8,200 | 8,230 | -100 | -1.2% | 44,690 |
| 2007/01/23 | 8,450 | 8,450 | 8,250 | 8,330 | -150 | -1.8% | 43,830 |
| 2007/01/22 | 8,480 | 8,500 | 8,380 | 8,480 | +100 | +1.2% | 55,620 |
| 2007/01/19 | 8,320 | 8,440 | 8,300 | 8,380 | +60 | +0.7% | 40,300 |
| 2007/01/18 | 8,290 | 8,390 | 8,290 | 8,320 | -50 | -0.6% | 30,670 |
| 2007/01/17 | 8,490 | 8,500 | 8,310 | 8,370 | -60 | -0.7% | 33,750 |
| 2007/01/16 | 8,400 | 8,470 | 8,360 | 8,430 | +130 | +1.6% | 50,660 |
| 2007/01/15 | 8,260 | 8,340 | 8,250 | 8,300 | +90 | +1.1% | 29,060 |
| 2007/01/12 | 8,250 | 8,250 | 8,130 | 8,210 | +20 | +0.2% | 46,750 |
| 2007/01/11 | 8,250 | 8,330 | 8,140 | 8,190 | -20 | -0.2% | 35,840 |
| 2007/01/10 | 8,240 | 8,270 | 8,110 | 8,210 | -30 | -0.4% | 50,070 |
| 2007/01/09 | 8,160 | 8,290 | 8,160 | 8,240 | +100 | +1.2% | 44,250 |
| 2007/01/05 | 8,270 | 8,420 | 8,100 | 8,140 | -110 | -1.3% | 44,840 |
| 2007/01/04 | 8,300 | 8,340 | 8,220 | 8,250 | -150 | -1.8% | 29,560 |
| 2006/12/29 | 8,420 | 8,470 | 8,380 | 8,400 | -10 | -0.1% | 34,510 |
| 2006/12/28 | 8,620 | 8,620 | 8,380 | 8,410 | -200 | -2.3% | 64,470 |
| 2006/12/27 | 8,750 | 8,780 | 8,580 | 8,610 | -140 | -1.6% | 44,590 |
| 2006/12/26 | 8,600 | 8,790 | 8,600 | 8,750 | +60 | +0.7% | 24,580 |
| 2006/12/25 | 8,630 | 8,720 | 8,520 | 8,690 | -140 | -1.6% | 23,600 |
| 2006/12/22 | 8,780 | 8,880 | 8,780 | 8,830 | -20 | -0.2% | 10,500 |
| 2006/12/21 | 8,880 | 8,940 | 8,820 | 8,850 | -100 | -1.1% | 14,850 |
| 2006/12/20 | 8,900 | 8,970 | 8,870 | 8,950 | +40 | +0.4% | 24,250 |
| 2006/12/19 | 8,860 | 8,970 | 8,860 | 8,910 | +30 | +0.3% | 43,180 |
| 2006/12/18 | 9,020 | 9,020 | 8,870 | 8,880 | -40 | -0.4% | 20,600 |
| 2006/12/15 | 9,000 | 9,020 | 8,810 | 8,920 | +80 | +0.9% | 42,580 |
| 2006/12/14 | 8,850 | 8,900 | 8,750 | 8,840 | +220 | +2.6% | 53,880 |
| 2006/12/13 | 8,640 | 8,700 | 8,550 | 8,620 | +70 | +0.8% | 36,990 |
4451～
4500
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
