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 |
|---|---|---|---|---|---|---|---|
| 2003/06/19 | 1,320 | 1,335 | 1,320 | 1,322.5 | +7.5 | +0.6% | 20,000 |
| 2003/06/18 | 1,325 | 1,325 | 1,305 | 1,315 | -5 | -0.4% | 7,400 |
| 2003/06/17 | 1,250 | 1,335 | 1,250 | 1,320 | +65 | +5.2% | 50,400 |
| 2003/06/16 | 1,202.5 | 1,280 | 1,202.5 | 1,255 | +32.5 | +2.7% | 22,800 |
| 2003/06/13 | 1,250 | 1,250 | 1,207.5 | 1,222.5 | -37.5 | -3% | 29,800 |
| 2003/06/12 | 1,257.5 | 1,275 | 1,255 | 1,260 | +5 | +0.4% | 16,800 |
| 2003/06/11 | 1,255 | 1,265 | 1,250 | 1,255 | ±0 | ±0% | 22,200 |
| 2003/06/10 | 1,285 | 1,285 | 1,227.5 | 1,255 | -32.5 | -2.5% | 61,600 |
| 2003/06/09 | 1,290 | 1,295 | 1,257.5 | 1,287.5 | -62.5 | -4.6% | 36,600 |
| 2003/06/06 | 1,350 | 1,352.5 | 1,342.5 | 1,350 | +2.5 | +0.2% | 26,000 |
| 2003/06/05 | 1,342.5 | 1,355 | 1,327.5 | 1,347.5 | -10 | -0.7% | 24,200 |
| 2003/06/04 | 1,355 | 1,400 | 1,350 | 1,357.5 | -42.5 | -3% | 33,400 |
| 2003/06/03 | 1,445 | 1,445 | 1,392.5 | 1,400 | -60 | -4.1% | 69,400 |
| 2003/06/02 | 1,327.5 | 1,480 | 1,325 | 1,460 | +112.5 | +8.3% | 253,400 |
| 2003/05/30 | 1,350 | 1,370 | 1,305 | 1,347.5 | ±0 | ±0% | 400,600 |
| 2003/05/29 | 1,372.5 | 1,372.5 | 1,340 | 1,347.5 | -25 | -1.8% | 101,600 |
| 2003/05/28 | 1,317.5 | 1,372.5 | 1,317.5 | 1,372.5 | +65 | +5% | 72,200 |
| 2003/05/27 | 1,297.5 | 1,315 | 1,295 | 1,307.5 | +10 | +0.8% | 42,000 |
| 2003/05/26 | 1,307.5 | 1,310 | 1,265 | 1,297.5 | -27.5 | -2.1% | 84,800 |
| 2003/05/23 | 1,355 | 1,357.5 | 1,315 | 1,325 | -47.5 | -3.5% | 68,800 |
| 2003/05/22 | 1,370 | 1,375 | 1,352.5 | 1,372.5 | -2.5 | -0.2% | 45,600 |
| 2003/05/21 | 1,365 | 1,425 | 1,365 | 1,375 | +50 | +3.8% | 182,600 |
| 2003/05/20 | 1,345 | 1,345 | 1,317.5 | 1,325 | ±0 | ±0% | 35,800 |
| 2003/05/19 | 1,270 | 1,325 | 1,270 | 1,325 | +67.5 | +5.4% | 31,400 |
| 2003/05/16 | 1,245 | 1,275 | 1,245 | 1,257.5 | +15 | +1.2% | 29,400 |
| 2003/05/15 | 1,245 | 1,245 | 1,235 | 1,242.5 | -2.5 | -0.2% | 17,000 |
| 2003/05/14 | 1,245 | 1,247.5 | 1,230 | 1,245 | +15 | +1.2% | 22,200 |
| 2003/05/13 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 35,600 |
| 2003/05/12 | 1,225 | 1,250 | 1,225 | 1,250 | +37.5 | +3.1% | 25,000 |
| 2003/05/09 | 1,225 | 1,225 | 1,212.5 | 1,212.5 | -12.5 | -1% | 9,600 |
| 2003/05/08 | 1,220 | 1,230 | 1,217.5 | 1,225 | -5 | -0.4% | 32,200 |
| 2003/05/07 | 1,217.5 | 1,230 | 1,215 | 1,230 | +12.5 | +1% | 30,200 |
| 2003/05/06 | 1,217.5 | 1,217.5 | 1,202.5 | 1,217.5 | +45 | +3.8% | 53,200 |
| 2003/05/02 | 1,145 | 1,172.5 | 1,145 | 1,172.5 | +22.5 | +2% | 41,200 |
| 2003/05/01 | 1,117.5 | 1,150 | 1,117.5 | 1,150 | +37.5 | +3.4% | 16,200 |
| 2003/04/30 | 1,100 | 1,150 | 1,100 | 1,112.5 | +12.5 | +1.1% | 17,200 |
| 2003/04/28 | 1,055 | 1,100 | 1,055 | 1,100 | +25 | +2.3% | 16,200 |
| 2003/04/25 | 1,100 | 1,100 | 1,075 | 1,075 | -32.5 | -2.9% | 24,200 |
| 2003/04/24 | 1,095 | 1,115 | 1,095 | 1,107.5 | +22.5 | +2.1% | 24,400 |
| 2003/04/23 | 1,072.5 | 1,092.5 | 1,072.5 | 1,085 | +35 | +3.3% | 17,800 |
| 2003/04/22 | 1,050 | 1,072.5 | 1,050 | 1,050 | +25 | +2.4% | 35,400 |
| 2003/04/21 | 1,015 | 1,040 | 1,015 | 1,025 | +15 | +1.5% | 34,400 |
| 2003/04/18 | 1,002.5 | 1,010 | 1,000 | 1,010 | +7.5 | +0.7% | 12,400 |
| 2003/04/17 | 1,005 | 1,005 | 995.5 | 1,002.5 | -5 | -0.5% | 9,600 |
| 2003/04/16 | 1,012.5 | 1,012.5 | 990 | 1,007.5 | +7.5 | +0.8% | 7,400 |
| 2003/04/15 | 980.5 | 1,000 | 980.5 | 1,000 | +15 | +1.5% | 16,000 |
| 2003/04/14 | 989.5 | 990 | 985 | 985 | +2.5 | +0.3% | 4,400 |
| 2003/04/11 | 990 | 992.5 | 975 | 982.5 | -7.5 | -0.8% | 23,400 |
| 2003/04/10 | 998.5 | 998.5 | 982.5 | 990 | -15 | -1.5% | 9,800 |
| 2003/04/09 | 1,020 | 1,020 | 1,000 | 1,005 | -17.5 | -1.7% | 10,200 |
5251～
5300
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
