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 |
|---|---|---|---|---|---|---|---|
| 2006/05/09 | 7,590 | 7,810 | 7,540 | 7,810 | +330 | +4.4% | 49,300 |
| 2006/05/08 | 7,470 | 7,570 | 7,440 | 7,480 | +110 | +1.5% | 19,300 |
| 2006/05/02 | 7,220 | 7,500 | 7,220 | 7,370 | +160 | +2.2% | 32,000 |
| 2006/05/01 | 7,370 | 7,370 | 7,200 | 7,210 | -220 | -3% | 47,000 |
| 2006/04/28 | 7,460 | 7,460 | 7,260 | 7,430 | -120 | -1.6% | 41,400 |
| 2006/04/27 | 7,620 | 7,700 | 7,550 | 7,550 | -70 | -0.9% | 26,000 |
| 2006/04/26 | 7,600 | 7,700 | 7,550 | 7,620 | +10 | +0.1% | 19,300 |
| 2006/04/25 | 7,670 | 7,780 | 7,550 | 7,610 | -160 | -2.1% | 47,600 |
| 2006/04/24 | 8,020 | 8,030 | 7,740 | 7,770 | -280 | -3.5% | 49,400 |
| 2006/04/21 | 8,040 | 8,120 | 8,000 | 8,050 | +10 | +0.1% | 13,800 |
| 2006/04/20 | 7,920 | 8,060 | 7,820 | 8,040 | +40 | +0.5% | 31,800 |
| 2006/04/19 | 8,100 | 8,100 | 8,000 | 8,000 | +50 | +0.6% | 19,200 |
| 2006/04/18 | 7,890 | 8,040 | 7,870 | 7,950 | +10 | +0.1% | 16,200 |
| 2006/04/17 | 8,030 | 8,060 | 7,920 | 7,940 | -90 | -1.1% | 21,500 |
| 2006/04/14 | 8,100 | 8,200 | 8,020 | 8,030 | -20 | -0.2% | 19,100 |
| 2006/04/13 | 8,260 | 8,260 | 8,040 | 8,050 | -210 | -2.5% | 22,700 |
| 2006/04/12 | 8,070 | 8,300 | 8,070 | 8,260 | -10 | -0.1% | 25,300 |
| 2006/04/11 | 8,300 | 8,330 | 8,200 | 8,270 | -90 | -1.1% | 18,000 |
| 2006/04/10 | 8,300 | 8,370 | 8,200 | 8,360 | -10 | -0.1% | 17,300 |
| 2006/04/07 | 8,410 | 8,470 | 8,250 | 8,370 | -90 | -1.1% | 43,900 |
| 2006/04/06 | 8,200 | 8,500 | 8,150 | 8,460 | +320 | +3.9% | 53,700 |
| 2006/04/05 | 8,150 | 8,280 | 8,100 | 8,140 | +30 | +0.4% | 40,700 |
| 2006/04/04 | 7,990 | 8,140 | 7,990 | 8,110 | +60 | +0.7% | 19,800 |
| 2006/04/03 | 7,920 | 8,110 | 7,860 | 8,050 | +30 | +0.4% | 54,900 |
| 2006/03/31 | 8,210 | 8,220 | 7,960 | 8,020 | -180 | -2.2% | 37,700 |
| 2006/03/30 | 8,020 | 8,260 | 8,010 | 8,200 | +240 | +3% | 44,700 |
| 2006/03/29 | 7,890 | 8,030 | 7,890 | 7,960 | +70 | +0.9% | 22,600 |
| 2006/03/28 | 7,800 | 7,950 | 7,710 | 7,890 | +50 | +0.6% | 22,600 |
| 2006/03/27 | 7,760 | 7,910 | 7,700 | 7,840 | +180 | +2.3% | 35,000 |
| 2006/03/24 | 7,560 | 7,710 | 7,560 | 7,660 | +210 | +2.8% | 25,700 |
| 2006/03/23 | 7,410 | 7,540 | 7,350 | 7,450 | +100 | +1.4% | 50,600 |
| 2006/03/22 | 7,280 | 7,400 | 7,250 | 7,350 | -20 | -0.3% | 23,800 |
| 2006/03/20 | 7,270 | 7,390 | 7,250 | 7,370 | +120 | +1.7% | 23,300 |
| 2006/03/17 | 7,340 | 7,380 | 7,230 | 7,250 | -110 | -1.5% | 31,300 |
| 2006/03/16 | 7,470 | 7,470 | 7,310 | 7,360 | -90 | -1.2% | 30,500 |
| 2006/03/15 | 7,370 | 7,500 | 7,330 | 7,450 | +130 | +1.8% | 37,500 |
| 2006/03/14 | 7,400 | 7,400 | 7,210 | 7,320 | +20 | +0.3% | 29,300 |
| 2006/03/13 | 7,200 | 7,360 | 7,090 | 7,300 | +300 | +4.3% | 45,600 |
| 2006/03/10 | 6,910 | 7,150 | 6,820 | 7,000 | +100 | +1.4% | 45,200 |
| 2006/03/09 | 6,570 | 7,060 | 6,570 | 6,900 | +330 | +5% | 46,300 |
| 2006/03/08 | 6,600 | 6,750 | 6,530 | 6,570 | -150 | -2.2% | 33,700 |
| 2006/03/07 | 6,660 | 6,740 | 6,480 | 6,720 | +20 | +0.3% | 60,800 |
| 2006/03/06 | 6,840 | 6,900 | 6,690 | 6,700 | -140 | -2% | 35,200 |
| 2006/03/03 | 7,000 | 7,050 | 6,780 | 6,840 | -240 | -3.4% | 33,900 |
| 2006/03/02 | 7,230 | 7,230 | 7,080 | 7,080 | -200 | -2.7% | 23,900 |
| 2006/03/01 | 6,900 | 7,300 | 6,890 | 7,280 | +280 | +4% | 51,600 |
| 2006/02/28 | 7,260 | 7,350 | 7,000 | 7,000 | -200 | -2.8% | 30,800 |
| 2006/02/27 | 7,360 | 7,410 | 7,200 | 7,200 | -80 | -1.1% | 44,700 |
| 2006/02/24 | 7,220 | 7,330 | 7,140 | 7,280 | +70 | +1% | 26,500 |
| 2006/02/23 | 7,290 | 7,300 | 7,130 | 7,210 | +150 | +2.1% | 19,800 |
4651～
4700
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
