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 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 4,010 | 4,030 | 4,000 | 4,010 | +20 | +0.5% | 38,900 |
| 2004/09/03 | 4,000 | 4,010 | 3,980 | 3,990 | ±0 | ±0% | 46,900 |
| 2004/09/02 | 3,950 | 4,010 | 3,860 | 3,990 | +10 | +0.3% | 49,800 |
| 2004/09/01 | 3,820 | 4,000 | 3,800 | 3,980 | +210 | +5.6% | 63,500 |
| 2004/08/31 | 3,720 | 3,790 | 3,720 | 3,770 | +10 | +0.3% | 18,700 |
| 2004/08/30 | 3,800 | 3,810 | 3,750 | 3,760 | -30 | -0.8% | 14,900 |
| 2004/08/27 | 3,720 | 3,790 | 3,690 | 3,790 | +70 | +1.9% | 25,200 |
| 2004/08/26 | 3,620 | 3,720 | 3,620 | 3,720 | +60 | +1.6% | 22,500 |
| 2004/08/25 | 3,660 | 3,680 | 3,630 | 3,660 | ±0 | ±0% | 17,900 |
| 2004/08/24 | 3,660 | 3,700 | 3,660 | 3,660 | -40 | -1.1% | 20,200 |
| 2004/08/23 | 3,740 | 3,740 | 3,650 | 3,700 | ±0 | ±0% | 23,300 |
| 2004/08/20 | 3,700 | 3,760 | 3,680 | 3,700 | +100 | +2.8% | 30,000 |
| 2004/08/19 | 3,590 | 3,600 | 3,500 | 3,600 | +40 | +1.1% | 12,400 |
| 2004/08/18 | 3,770 | 3,770 | 3,530 | 3,560 | -110 | -3% | 7,400 |
| 2004/08/17 | 3,710 | 3,710 | 3,620 | 3,670 | +10 | +0.3% | 4,400 |
| 2004/08/16 | 3,700 | 3,730 | 3,650 | 3,660 | -80 | -2.1% | 9,000 |
| 2004/08/13 | 3,800 | 3,800 | 3,710 | 3,740 | -50 | -1.3% | 5,700 |
| 2004/08/12 | 3,830 | 3,830 | 3,780 | 3,790 | +40 | +1.1% | 3,600 |
| 2004/08/11 | 3,800 | 3,800 | 3,730 | 3,750 | +40 | +1.1% | 6,200 |
| 2004/08/10 | 3,670 | 3,750 | 3,640 | 3,710 | +10 | +0.3% | 5,900 |
| 2004/08/09 | 3,790 | 3,790 | 3,650 | 3,700 | -100 | -2.6% | 7,200 |
| 2004/08/06 | 3,720 | 3,820 | 3,720 | 3,800 | -20 | -0.5% | 7,400 |
| 2004/08/05 | 3,840 | 3,840 | 3,810 | 3,820 | -20 | -0.5% | 9,200 |
| 2004/08/04 | 3,930 | 3,930 | 3,800 | 3,840 | -110 | -2.8% | 12,400 |
| 2004/08/03 | 3,920 | 3,980 | 3,910 | 3,950 | +60 | +1.5% | 17,900 |
| 2004/08/02 | 3,870 | 3,890 | 3,850 | 3,890 | +40 | +1% | 11,300 |
| 2004/07/30 | 3,800 | 3,850 | 3,730 | 3,850 | +20 | +0.5% | 10,300 |
| 2004/07/29 | 3,860 | 3,860 | 3,800 | 3,830 | +20 | +0.5% | 15,500 |
| 2004/07/28 | 3,800 | 3,900 | 3,800 | 3,810 | +40 | +1.1% | 8,300 |
| 2004/07/27 | 3,810 | 3,830 | 3,770 | 3,770 | -50 | -1.3% | 15,500 |
| 2004/07/26 | 3,860 | 3,890 | 3,810 | 3,820 | -40 | -1% | 5,900 |
| 2004/07/23 | 3,910 | 3,930 | 3,810 | 3,860 | -40 | -1% | 8,600 |
| 2004/07/22 | 3,980 | 3,980 | 3,820 | 3,900 | ±0 | ±0% | 14,300 |
| 2004/07/21 | 3,830 | 3,900 | 3,810 | 3,900 | +80 | +2.1% | 11,100 |
| 2004/07/20 | 3,830 | 3,880 | 3,800 | 3,820 | -50 | -1.3% | 4,600 |
| 2004/07/16 | 3,800 | 3,900 | 3,800 | 3,870 | +60 | +1.6% | 14,200 |
| 2004/07/15 | 4,020 | 4,020 | 3,800 | 3,810 | -110 | -2.8% | 10,500 |
| 2004/07/14 | 4,000 | 4,020 | 3,920 | 3,920 | -20 | -0.5% | 25,600 |
| 2004/07/13 | 3,910 | 4,000 | 3,910 | 3,940 | +40 | +1% | 13,500 |
| 2004/07/12 | 3,960 | 3,960 | 3,900 | 3,900 | +90 | +2.4% | 19,700 |
| 2004/07/09 | 3,770 | 3,840 | 3,760 | 3,810 | +40 | +1.1% | 11,100 |
| 2004/07/08 | 3,830 | 3,900 | 3,760 | 3,770 | -10 | -0.3% | 24,300 |
| 2004/07/07 | 3,860 | 3,860 | 3,710 | 3,780 | -120 | -3.1% | 21,700 |
| 2004/07/06 | 3,960 | 4,010 | 3,900 | 3,900 | -50 | -1.3% | 14,000 |
| 2004/07/05 | 4,040 | 4,040 | 3,920 | 3,950 | -90 | -2.2% | 17,800 |
| 2004/07/02 | 3,840 | 4,070 | 3,820 | 4,040 | +50 | +1.3% | 34,500 |
| 2004/07/01 | 4,080 | 4,100 | 3,900 | 3,990 | -90 | -2.2% | 37,200 |
| 2004/06/30 | 4,190 | 4,200 | 4,060 | 4,080 | -70 | -1.7% | 65,600 |
| 2004/06/29 | 4,040 | 4,150 | 4,000 | 4,150 | +300 | +7.8% | 78,700 |
| 2004/06/28 | 3,820 | 3,860 | 3,760 | 3,850 | +200 | +5.5% | 64,100 |
4951～
5000
件表示中 / 6791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 | 1,081,000円 | +5.8% | +8.1% | 2.50% | 14.97倍 | 1.20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 |
| 熊谷組 | 355,000円 | +4.3% | +18.1% | 3.66% | 15.09倍 | 0.83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 | 394,000円 | +2.7% | -49.6% | 5.08% | 16.98倍 | 0.77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 |
| 東洋建 | 128,000円 | -2.6% | +10.4% | 6.25% | 15.82倍 | 1.67倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 東鉄工 | 319,000円 | +12.8% | +18.1% | 3.13% | 10.98倍 | 0.98倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
市場注目の銘柄
チャート関連のコラム
