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 |
|---|---|---|---|---|---|---|---|
| 2006/09/28 | 8,450 | 8,550 | 8,420 | 8,550 | +80 | +0.9% | 62,900 |
| 2006/09/27 | 8,390 | 8,490 | 8,330 | 8,470 | +70 | +0.8% | 44,240 |
| 2006/09/26 | 8,390 | 8,420 | 8,330 | 8,400 | -20 | -0.2% | 36,260 |
| 2006/09/25 | 8,300 | 8,460 | 8,210 | 8,420 | +130 | +1.6% | 70,580 |
| 2006/09/22 | 8,250 | 8,300 | 8,170 | 8,290 | +90 | +1.1% | 46,240 |
| 2006/09/21 | 8,080 | 8,270 | 8,000 | 8,200 | +120 | +1.5% | 49,130 |
| 2006/09/20 | 7,910 | 8,090 | 7,840 | 8,080 | +250 | +3.2% | 35,150 |
| 2006/09/19 | 7,850 | 7,960 | 7,780 | 7,830 | -20 | -0.3% | 28,860 |
| 2006/09/15 | 8,000 | 8,000 | 7,830 | 7,850 | -70 | -0.9% | 22,860 |
| 2006/09/14 | 7,980 | 8,070 | 7,890 | 7,920 | +70 | +0.9% | 31,590 |
| 2006/09/13 | 8,040 | 8,150 | 7,850 | 7,850 | -210 | -2.6% | 40,600 |
| 2006/09/12 | 8,100 | 8,180 | 8,020 | 8,060 | -120 | -1.5% | 24,710 |
| 2006/09/11 | 8,270 | 8,290 | 8,140 | 8,180 | -10 | -0.1% | 27,040 |
| 2006/09/08 | 8,010 | 8,230 | 8,010 | 8,190 | +130 | +1.6% | 28,430 |
| 2006/09/07 | 8,030 | 8,100 | 8,010 | 8,060 | -70 | -0.9% | 10,820 |
| 2006/09/06 | 8,240 | 8,300 | 8,120 | 8,130 | -90 | -1.1% | 21,970 |
| 2006/09/05 | 8,290 | 8,300 | 8,190 | 8,220 | +10 | +0.1% | 22,250 |
| 2006/09/04 | 8,210 | 8,290 | 8,170 | 8,210 | +10 | +0.1% | 22,620 |
| 2006/09/01 | 8,100 | 8,200 | 8,000 | 8,200 | +90 | +1.1% | 18,280 |
| 2006/08/31 | 8,100 | 8,210 | 8,080 | 8,110 | +80 | +1% | 14,200 |
| 2006/08/30 | 8,230 | 8,230 | 8,010 | 8,030 | -130 | -1.6% | 15,000 |
| 2006/08/29 | 8,000 | 8,220 | 8,000 | 8,160 | +200 | +2.5% | 25,600 |
| 2006/08/28 | 8,050 | 8,050 | 7,960 | 7,960 | ±0 | ±0% | 19,500 |
| 2006/08/25 | 8,030 | 8,070 | 7,960 | 7,960 | ±0 | ±0% | 17,300 |
| 2006/08/24 | 8,040 | 8,090 | 7,960 | 7,960 | -60 | -0.7% | 18,200 |
| 2006/08/23 | 8,010 | 8,090 | 8,000 | 8,020 | -10 | -0.1% | 12,800 |
| 2006/08/22 | 7,980 | 8,060 | 7,970 | 8,030 | +70 | +0.9% | 16,200 |
| 2006/08/21 | 7,960 | 8,080 | 7,950 | 7,960 | -20 | -0.3% | 21,500 |
| 2006/08/18 | 7,910 | 8,150 | 7,910 | 7,980 | +10 | +0.1% | 22,500 |
| 2006/08/17 | 8,140 | 8,230 | 7,960 | 7,970 | -220 | -2.7% | 35,000 |
| 2006/08/16 | 8,380 | 8,380 | 8,150 | 8,190 | -100 | -1.2% | 44,500 |
| 2006/08/15 | 8,420 | 8,470 | 8,250 | 8,290 | -190 | -2.2% | 24,500 |
| 2006/08/14 | 8,380 | 8,500 | 8,340 | 8,480 | +110 | +1.3% | 21,400 |
| 2006/08/11 | 8,290 | 8,380 | 8,270 | 8,370 | +120 | +1.5% | 24,000 |
| 2006/08/10 | 8,350 | 8,390 | 8,250 | 8,250 | -100 | -1.2% | 11,800 |
| 2006/08/09 | 8,300 | 8,400 | 8,120 | 8,350 | +60 | +0.7% | 29,900 |
| 2006/08/08 | 8,210 | 8,320 | 8,140 | 8,290 | +180 | +2.2% | 41,600 |
| 2006/08/07 | 8,190 | 8,280 | 8,060 | 8,110 | -180 | -2.2% | 23,700 |
| 2006/08/04 | 8,300 | 8,330 | 8,210 | 8,290 | ±0 | ±0% | 22,300 |
| 2006/08/03 | 8,190 | 8,350 | 8,190 | 8,290 | +90 | +1.1% | 43,000 |
| 2006/08/02 | 8,070 | 8,200 | 8,020 | 8,200 | +170 | +2.1% | 24,600 |
| 2006/08/01 | 8,100 | 8,100 | 7,950 | 8,030 | -20 | -0.2% | 18,100 |
| 2006/07/31 | 7,970 | 8,090 | 7,930 | 8,050 | +160 | +2% | 46,100 |
| 2006/07/28 | 7,790 | 7,980 | 7,690 | 7,890 | +10 | +0.1% | 30,400 |
| 2006/07/27 | 7,760 | 7,910 | 7,730 | 7,880 | +30 | +0.4% | 20,300 |
| 2006/07/26 | 7,940 | 7,970 | 7,830 | 7,850 | -140 | -1.8% | 6,900 |
| 2006/07/25 | 7,830 | 8,000 | 7,830 | 7,990 | +150 | +1.9% | 27,200 |
| 2006/07/24 | 7,820 | 7,840 | 7,510 | 7,840 | +110 | +1.4% | 23,200 |
| 2006/07/21 | 7,740 | 7,790 | 7,580 | 7,730 | -210 | -2.6% | 26,400 |
| 2006/07/20 | 7,790 | 7,940 | 7,710 | 7,940 | +320 | +4.2% | 19,300 |
4551～
4600
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
