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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 7,460 | 7,800 | 7,340 | 7,620 | +80 | +1.1% | 54,200 |
| 2006/07/18 | 7,850 | 7,850 | 7,460 | 7,540 | -400 | -5% | 65,300 |
| 2006/07/14 | 8,130 | 8,130 | 7,880 | 7,940 | -200 | -2.5% | 27,700 |
| 2006/07/13 | 8,120 | 8,150 | 8,040 | 8,140 | +40 | +0.5% | 40,400 |
| 2006/07/12 | 7,860 | 8,190 | 7,810 | 8,100 | +220 | +2.8% | 75,800 |
| 2006/07/11 | 7,830 | 7,890 | 7,790 | 7,880 | +50 | +0.6% | 23,500 |
| 2006/07/10 | 7,870 | 7,870 | 7,730 | 7,830 | -50 | -0.6% | 31,700 |
| 2006/07/07 | 7,920 | 7,920 | 7,880 | 7,880 | -40 | -0.5% | 21,900 |
| 2006/07/06 | 8,010 | 8,050 | 7,860 | 7,920 | -160 | -2% | 30,800 |
| 2006/07/05 | 8,140 | 8,190 | 8,000 | 8,080 | -100 | -1.2% | 33,500 |
| 2006/07/04 | 8,300 | 8,350 | 8,120 | 8,180 | -110 | -1.3% | 30,500 |
| 2006/07/03 | 8,150 | 8,290 | 8,150 | 8,290 | +100 | +1.2% | 20,700 |
| 2006/06/30 | 8,120 | 8,200 | 8,100 | 8,190 | +170 | +2.1% | 27,700 |
| 2006/06/29 | 8,160 | 8,200 | 7,990 | 8,020 | -130 | -1.6% | 32,700 |
| 2006/06/28 | 8,030 | 8,190 | 8,010 | 8,150 | +50 | +0.6% | 24,700 |
| 2006/06/27 | 8,120 | 8,170 | 8,020 | 8,100 | -80 | -1% | 23,800 |
| 2006/06/26 | 8,130 | 8,210 | 8,020 | 8,180 | -30 | -0.4% | 33,100 |
| 2006/06/23 | 7,960 | 8,250 | 7,890 | 8,210 | +180 | +2.2% | 45,100 |
| 2006/06/22 | 7,890 | 8,030 | 7,810 | 8,030 | +180 | +2.3% | 26,800 |
| 2006/06/21 | 7,860 | 7,870 | 7,660 | 7,850 | -10 | -0.1% | 30,800 |
| 2006/06/20 | 7,910 | 7,950 | 7,800 | 7,860 | -90 | -1.1% | 21,900 |
| 2006/06/19 | 7,910 | 8,010 | 7,900 | 7,950 | +220 | +2.8% | 44,500 |
| 2006/06/16 | 7,580 | 7,750 | 7,520 | 7,730 | +410 | +5.6% | 32,500 |
| 2006/06/15 | 7,250 | 7,370 | 7,250 | 7,320 | +110 | +1.5% | 23,800 |
| 2006/06/14 | 7,200 | 7,270 | 7,110 | 7,210 | -40 | -0.6% | 24,500 |
| 2006/06/13 | 7,400 | 7,440 | 7,220 | 7,250 | -210 | -2.8% | 14,200 |
| 2006/06/12 | 7,300 | 7,460 | 7,260 | 7,460 | +160 | +2.2% | 18,600 |
| 2006/06/09 | 7,250 | 7,390 | 7,200 | 7,300 | +70 | +1% | 35,800 |
| 2006/06/08 | 7,370 | 7,440 | 7,220 | 7,230 | -350 | -4.6% | 43,400 |
| 2006/06/07 | 7,610 | 7,720 | 7,550 | 7,580 | -30 | -0.4% | 45,400 |
| 2006/06/06 | 7,400 | 7,680 | 7,200 | 7,610 | +200 | +2.7% | 57,000 |
| 2006/06/05 | 7,300 | 7,480 | 7,280 | 7,410 | +230 | +3.2% | 36,800 |
| 2006/06/02 | 7,230 | 7,320 | 6,950 | 7,180 | -40 | -0.6% | 19,600 |
| 2006/06/01 | 7,340 | 7,370 | 7,180 | 7,220 | -40 | -0.6% | 20,600 |
| 2006/05/31 | 7,300 | 7,330 | 7,240 | 7,260 | -90 | -1.2% | 18,000 |
| 2006/05/30 | 7,490 | 7,490 | 7,310 | 7,350 | -140 | -1.9% | 15,000 |
| 2006/05/29 | 7,450 | 7,550 | 7,420 | 7,490 | +40 | +0.5% | 15,300 |
| 2006/05/26 | 7,460 | 7,470 | 7,340 | 7,450 | +90 | +1.2% | 13,100 |
| 2006/05/25 | 7,510 | 7,560 | 7,200 | 7,360 | -120 | -1.6% | 33,300 |
| 2006/05/24 | 7,530 | 7,620 | 7,390 | 7,480 | +150 | +2% | 28,700 |
| 2006/05/23 | 7,400 | 7,590 | 7,320 | 7,330 | -170 | -2.3% | 22,900 |
| 2006/05/22 | 7,600 | 7,740 | 7,480 | 7,500 | -120 | -1.6% | 43,800 |
| 2006/05/19 | 7,000 | 7,630 | 7,000 | 7,620 | +500 | +7% | 65,200 |
| 2006/05/18 | 6,850 | 7,180 | 6,810 | 7,120 | +160 | +2.3% | 63,900 |
| 2006/05/17 | 7,030 | 7,190 | 6,810 | 6,960 | -240 | -3.3% | 62,500 |
| 2006/05/16 | 7,380 | 7,550 | 7,190 | 7,200 | -180 | -2.4% | 47,900 |
| 2006/05/15 | 7,410 | 7,490 | 7,350 | 7,380 | -140 | -1.9% | 37,400 |
| 2006/05/12 | 7,600 | 7,600 | 7,460 | 7,520 | -140 | -1.8% | 30,900 |
| 2006/05/11 | 7,780 | 7,790 | 7,600 | 7,660 | -140 | -1.8% | 31,700 |
| 2006/05/10 | 7,850 | 7,850 | 7,720 | 7,800 | -10 | -0.1% | 41,100 |
4601～
4650
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
