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 |
|---|---|---|---|---|---|---|---|
| 2004/06/25 | 3,850 | 3,850 | 3,600 | 3,650 | -205 | -5.3% | 93,700 |
| 2004/06/24 | 3,950 | 3,975 | 3,855 | 3,855 | -85 | -2.2% | 88,000 |
| 2004/06/23 | 3,980 | 3,980 | 3,925 | 3,940 | -50 | -1.3% | 43,400 |
| 2004/06/22 | 4,000 | 4,010 | 3,925 | 3,990 | -20 | -0.5% | 41,200 |
| 2004/06/21 | 4,040 | 4,045 | 4,000 | 4,010 | +20 | +0.5% | 62,600 |
| 2004/06/18 | 3,975 | 4,050 | 3,960 | 3,990 | +30 | +0.8% | 88,200 |
| 2004/06/17 | 3,950 | 3,960 | 3,905 | 3,960 | +50 | +1.3% | 29,000 |
| 2004/06/16 | 3,955 | 3,955 | 3,905 | 3,910 | -25 | -0.6% | 25,800 |
| 2004/06/15 | 3,970 | 3,975 | 3,930 | 3,935 | -45 | -1.1% | 28,800 |
| 2004/06/14 | 3,820 | 3,985 | 3,820 | 3,980 | +165 | +4.3% | 58,000 |
| 2004/06/11 | 3,850 | 3,850 | 3,785 | 3,815 | -35 | -0.9% | 64,800 |
| 2004/06/10 | 3,875 | 3,875 | 3,840 | 3,850 | -20 | -0.5% | 30,200 |
| 2004/06/09 | 3,865 | 3,895 | 3,845 | 3,870 | +10 | +0.3% | 23,800 |
| 2004/06/08 | 3,875 | 3,875 | 3,835 | 3,860 | ±0 | ±0% | 42,600 |
| 2004/06/07 | 3,840 | 3,885 | 3,840 | 3,860 | +15 | +0.4% | 24,400 |
| 2004/06/04 | 3,835 | 3,900 | 3,825 | 3,845 | +10 | +0.3% | 58,000 |
| 2004/06/03 | 3,835 | 3,885 | 3,805 | 3,835 | +5 | +0.1% | 103,200 |
| 2004/06/02 | 3,895 | 3,925 | 3,830 | 3,830 | -95 | -2.4% | 82,600 |
| 2004/06/01 | 3,945 | 3,945 | 3,920 | 3,925 | -25 | -0.6% | 28,000 |
| 2004/05/31 | 3,950 | 4,005 | 3,920 | 3,950 | -5 | -0.1% | 34,800 |
| 2004/05/28 | 3,980 | 3,995 | 3,900 | 3,955 | -50 | -1.2% | 44,000 |
| 2004/05/27 | 4,010 | 4,010 | 3,970 | 4,005 | -10 | -0.2% | 99,600 |
| 2004/05/26 | 4,010 | 4,035 | 3,995 | 4,015 | -20 | -0.5% | 92,000 |
| 2004/05/25 | 4,100 | 4,150 | 3,990 | 4,035 | -115 | -2.8% | 136,400 |
| 2004/05/24 | 4,165 | 4,195 | 4,075 | 4,150 | +85 | +2.1% | 38,800 |
| 2004/05/21 | 4,045 | 4,070 | 3,960 | 4,065 | +220 | +5.7% | 44,200 |
| 2004/05/20 | 3,790 | 4,100 | 3,645 | 3,845 | +205 | +5.6% | 65,600 |
| 2004/05/19 | 3,400 | 3,640 | 3,365 | 3,640 | +325 | +9.8% | 104,600 |
| 2004/05/18 | 3,245 | 3,400 | 3,095 | 3,315 | -280 | -7.8% | 204,800 |
| 2004/05/17 | 3,645 | 3,700 | 3,595 | 3,595 | -500 | -12.2% | 41,800 |
| 2004/05/14 | 4,215 | 4,275 | 4,000 | 4,095 | -230 | -5.3% | 31,800 |
| 2004/05/13 | 4,455 | 4,495 | 4,235 | 4,325 | -80 | -1.8% | 17,000 |
| 2004/05/12 | 4,170 | 4,405 | 4,150 | 4,405 | +435 | +11% | 40,400 |
| 2004/05/11 | 4,015 | 4,365 | 3,970 | 3,970 | -495 | -11.1% | 101,800 |
| 2004/05/10 | 4,715 | 4,715 | 4,465 | 4,465 | -500 | -10.1% | 34,200 |
| 2004/05/07 | 5,005 | 5,005 | 4,950 | 4,965 | -10 | -0.2% | 17,200 |
| 2004/05/06 | 5,000 | 5,020 | 4,975 | 4,975 | -20 | -0.4% | 25,800 |
| 2004/04/30 | 5,005 | 5,015 | 4,950 | 4,995 | -5 | -0.1% | 34,200 |
| 2004/04/28 | 5,040 | 5,045 | 5,000 | 5,000 | -40 | -0.8% | 20,400 |
| 2004/04/27 | 4,980 | 5,045 | 4,980 | 5,040 | +65 | +1.3% | 20,400 |
| 2004/04/26 | 5,010 | 5,065 | 4,975 | 4,975 | -55 | -1.1% | 36,800 |
| 2004/04/23 | 5,095 | 5,110 | 5,005 | 5,030 | -15 | -0.3% | 33,200 |
| 2004/04/22 | 5,055 | 5,200 | 5,040 | 5,045 | +15 | +0.3% | 30,600 |
| 2004/04/21 | 5,090 | 5,090 | 5,000 | 5,030 | -65 | -1.3% | 19,200 |
| 2004/04/20 | 5,025 | 5,095 | 4,950 | 5,095 | +120 | +2.4% | 51,000 |
| 2004/04/19 | 5,200 | 5,300 | 4,950 | 4,975 | -215 | -4.1% | 54,400 |
| 2004/04/16 | 5,490 | 5,520 | 5,150 | 5,190 | -255 | -4.7% | 43,400 |
| 2004/04/15 | 5,365 | 5,700 | 4,955 | 5,445 | +130 | +2.4% | 134,600 |
| 2004/04/14 | 4,980 | 5,385 | 4,950 | 5,315 | +355 | +7.2% | 118,400 |
| 2004/04/13 | 4,950 | 4,990 | 4,905 | 4,960 | +100 | +2.1% | 38,400 |
5001～
5050
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
