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 |
|---|---|---|---|---|---|---|---|
| 2014/09/03 | 4,830 | 4,830 | 4,790 | 4,805 | +35 | +0.7% | 11,600 |
| 2014/09/02 | 4,760 | 4,830 | 4,750 | 4,770 | +30 | +0.6% | 21,200 |
| 2014/09/01 | 4,760 | 4,775 | 4,730 | 4,740 | +5 | +0.1% | 8,400 |
| 2014/08/29 | 4,760 | 4,760 | 4,725 | 4,735 | -30 | -0.6% | 8,400 |
| 2014/08/28 | 4,695 | 4,765 | 4,695 | 4,765 | +60 | +1.3% | 14,200 |
| 2014/08/27 | 4,750 | 4,785 | 4,695 | 4,705 | -20 | -0.4% | 13,800 |
| 2014/08/26 | 4,745 | 4,745 | 4,705 | 4,725 | +25 | +0.5% | 7,000 |
| 2014/08/25 | 4,695 | 4,730 | 4,690 | 4,700 | +10 | +0.2% | 12,100 |
| 2014/08/22 | 4,760 | 4,765 | 4,675 | 4,690 | -45 | -1% | 15,700 |
| 2014/08/21 | 4,700 | 4,745 | 4,700 | 4,735 | +25 | +0.5% | 14,300 |
| 2014/08/20 | 4,715 | 4,745 | 4,700 | 4,710 | -10 | -0.2% | 10,400 |
| 2014/08/19 | 4,730 | 4,735 | 4,695 | 4,720 | +20 | +0.4% | 10,500 |
| 2014/08/18 | 4,705 | 4,735 | 4,690 | 4,700 | +25 | +0.5% | 11,500 |
| 2014/08/15 | 4,645 | 4,690 | 4,625 | 4,675 | +80 | +1.7% | 17,400 |
| 2014/08/14 | 4,575 | 4,640 | 4,575 | 4,595 | +5 | +0.1% | 13,800 |
| 2014/08/13 | 4,580 | 4,635 | 4,575 | 4,590 | -15 | -0.3% | 14,400 |
| 2014/08/12 | 4,575 | 4,660 | 4,575 | 4,605 | -25 | -0.5% | 13,400 |
| 2014/08/11 | 4,560 | 4,640 | 4,560 | 4,630 | +70 | +1.5% | 15,800 |
| 2014/08/08 | 4,615 | 4,630 | 4,555 | 4,560 | -60 | -1.3% | 18,100 |
| 2014/08/07 | 4,645 | 4,660 | 4,600 | 4,620 | -25 | -0.5% | 13,700 |
| 2014/08/06 | 4,645 | 4,670 | 4,630 | 4,645 | -5 | -0.1% | 13,300 |
| 2014/08/05 | 4,710 | 4,710 | 4,650 | 4,650 | -10 | -0.2% | 13,900 |
| 2014/08/04 | 4,685 | 4,705 | 4,630 | 4,660 | -50 | -1.1% | 20,200 |
| 2014/08/01 | 4,770 | 4,780 | 4,705 | 4,710 | -80 | -1.7% | 27,100 |
| 2014/07/31 | 4,805 | 4,810 | 4,785 | 4,790 | -15 | -0.3% | 10,900 |
| 2014/07/30 | 4,845 | 4,845 | 4,790 | 4,805 | -40 | -0.8% | 14,300 |
| 2014/07/29 | 4,880 | 4,885 | 4,805 | 4,845 | -30 | -0.6% | 15,900 |
| 2014/07/28 | 4,845 | 4,895 | 4,840 | 4,875 | +20 | +0.4% | 15,600 |
| 2014/07/25 | 4,800 | 4,860 | 4,790 | 4,855 | +85 | +1.8% | 26,300 |
| 2014/07/24 | 4,705 | 4,780 | 4,705 | 4,770 | +50 | +1.1% | 12,900 |
| 2014/07/23 | 4,790 | 4,795 | 4,710 | 4,720 | -70 | -1.5% | 16,600 |
| 2014/07/22 | 4,810 | 4,835 | 4,765 | 4,790 | +5 | +0.1% | 10,900 |
| 2014/07/18 | 4,785 | 4,800 | 4,755 | 4,785 | -45 | -0.9% | 14,100 |
| 2014/07/17 | 4,750 | 4,835 | 4,740 | 4,830 | +80 | +1.7% | 28,000 |
| 2014/07/16 | 4,755 | 4,785 | 4,750 | 4,750 | ±0 | ±0% | 13,200 |
| 2014/07/15 | 4,745 | 4,770 | 4,730 | 4,750 | +25 | +0.5% | 26,800 |
| 2014/07/14 | 4,700 | 4,730 | 4,700 | 4,725 | +45 | +1% | 16,000 |
| 2014/07/11 | 4,635 | 4,685 | 4,635 | 4,680 | +20 | +0.4% | 17,600 |
| 2014/07/10 | 4,680 | 4,685 | 4,655 | 4,660 | -25 | -0.5% | 14,900 |
| 2014/07/09 | 4,650 | 4,690 | 4,640 | 4,685 | +15 | +0.3% | 16,800 |
| 2014/07/08 | 4,680 | 4,705 | 4,660 | 4,670 | -20 | -0.4% | 14,000 |
| 2014/07/07 | 4,695 | 4,710 | 4,690 | 4,690 | ±0 | ±0% | 5,400 |
| 2014/07/04 | 4,700 | 4,705 | 4,680 | 4,690 | -10 | -0.2% | 8,200 |
| 2014/07/03 | 4,700 | 4,715 | 4,690 | 4,700 | +20 | +0.4% | 13,000 |
| 2014/07/02 | 4,690 | 4,715 | 4,675 | 4,680 | -15 | -0.3% | 20,800 |
| 2014/07/01 | 4,690 | 4,730 | 4,690 | 4,695 | -30 | -0.6% | 22,700 |
| 2014/06/30 | 4,750 | 4,750 | 4,700 | 4,725 | -5 | -0.1% | 11,500 |
| 2014/06/27 | 4,710 | 4,730 | 4,695 | 4,730 | +20 | +0.4% | 15,400 |
| 2014/06/26 | 4,715 | 4,745 | 4,670 | 4,710 | +15 | +0.3% | 19,100 |
| 2014/06/25 | 4,705 | 4,735 | 4,685 | 4,695 | ±0 | ±0% | 19,400 |
2501～
2550
件表示中 / 6793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 | 1,084,000円 | +5.8% | +8.1% | 2.49% | 15.01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 | 352,500円 | +4.3% | +18.1% | 3.69% | 14.98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 | 380,000円 | +2.7% | -49.6% | 5.26% | 16.38倍 | 0.74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 | 126,800円 | -2.6% | +10.4% | 6.31% | 15.67倍 | 1.65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 |
| 日本電設 | 189,000円 | +5.7% | +6.2% | 2.65% | 10.61倍 | 0.61倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
市場注目の銘柄
チャート関連のコラム
