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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 4,875 | 4,930 | 4,870 | 4,880 | -30 | -0.6% | 27,400 |
| 2014/04/04 | 4,900 | 4,945 | 4,870 | 4,910 | +10 | +0.2% | 32,000 |
| 2014/04/03 | 4,885 | 4,920 | 4,860 | 4,900 | +45 | +0.9% | 39,600 |
| 2014/04/02 | 4,855 | 4,950 | 4,840 | 4,855 | ±0 | ±0% | 37,500 |
| 2014/04/01 | 4,760 | 4,855 | 4,735 | 4,855 | +165 | +3.5% | 35,000 |
| 2014/03/31 | 4,650 | 4,700 | 4,600 | 4,690 | +15 | +0.3% | 50,560 |
| 2014/03/28 | 4,640 | 4,750 | 4,590 | 4,675 | +10 | +0.2% | 42,680 |
| 2014/03/27 | 4,485 | 4,680 | 4,470 | 4,665 | +230 | +5.2% | 44,470 |
| 2014/03/26 | 4,460 | 4,550 | 4,420 | 4,435 | +50 | +1.1% | 43,290 |
| 2014/03/25 | 4,140 | 4,465 | 4,135 | 4,385 | +155 | +3.7% | 49,840 |
| 2014/03/24 | 4,130 | 4,285 | 4,130 | 4,230 | +120 | +2.9% | 36,240 |
| 2014/03/20 | 4,245 | 4,265 | 4,100 | 4,110 | -185 | -4.3% | 35,850 |
| 2014/03/19 | 4,370 | 4,375 | 4,245 | 4,295 | -60 | -1.4% | 22,910 |
| 2014/03/18 | 4,370 | 4,390 | 4,330 | 4,355 | +45 | +1% | 13,670 |
| 2014/03/17 | 4,430 | 4,455 | 4,300 | 4,310 | -130 | -2.9% | 26,150 |
| 2014/03/14 | 4,530 | 4,555 | 4,440 | 4,440 | -160 | -3.5% | 44,890 |
| 2014/03/13 | 4,535 | 4,620 | 4,535 | 4,600 | +70 | +1.5% | 19,090 |
| 2014/03/12 | 4,560 | 4,600 | 4,530 | 4,530 | -50 | -1.1% | 13,770 |
| 2014/03/11 | 4,585 | 4,645 | 4,565 | 4,580 | +20 | +0.4% | 21,330 |
| 2014/03/10 | 4,575 | 4,595 | 4,540 | 4,560 | -15 | -0.3% | 9,750 |
| 2014/03/07 | 4,595 | 4,640 | 4,560 | 4,575 | +20 | +0.4% | 15,920 |
| 2014/03/06 | 4,480 | 4,595 | 4,420 | 4,555 | +75 | +1.7% | 21,720 |
| 2014/03/05 | 4,500 | 4,540 | 4,465 | 4,480 | +45 | +1% | 18,700 |
| 2014/03/04 | 4,430 | 4,450 | 4,400 | 4,435 | -15 | -0.3% | 33,730 |
| 2014/03/03 | 4,515 | 4,525 | 4,410 | 4,450 | -25 | -0.6% | 16,640 |
| 2014/02/28 | 4,520 | 4,540 | 4,425 | 4,475 | -45 | -1% | 32,630 |
| 2014/02/27 | 4,605 | 4,605 | 4,510 | 4,520 | -105 | -2.3% | 26,750 |
| 2014/02/26 | 4,715 | 4,720 | 4,620 | 4,625 | -90 | -1.9% | 18,030 |
| 2014/02/25 | 4,675 | 4,720 | 4,630 | 4,715 | +110 | +2.4% | 13,980 |
| 2014/02/24 | 4,645 | 4,745 | 4,575 | 4,605 | -30 | -0.6% | 15,650 |
| 2014/02/21 | 4,560 | 4,645 | 4,555 | 4,635 | +70 | +1.5% | 16,790 |
| 2014/02/20 | 4,610 | 4,610 | 4,520 | 4,565 | -40 | -0.9% | 13,740 |
| 2014/02/19 | 4,625 | 4,645 | 4,580 | 4,605 | -35 | -0.8% | 7,370 |
| 2014/02/18 | 4,575 | 4,660 | 4,540 | 4,640 | +65 | +1.4% | 22,400 |
| 2014/02/17 | 4,495 | 4,580 | 4,440 | 4,575 | +85 | +1.9% | 15,370 |
| 2014/02/14 | 4,530 | 4,550 | 4,410 | 4,490 | -25 | -0.6% | 19,830 |
| 2014/02/13 | 4,680 | 4,690 | 4,500 | 4,515 | -165 | -3.5% | 29,910 |
| 2014/02/12 | 4,695 | 4,720 | 4,655 | 4,680 | +50 | +1.1% | 14,890 |
| 2014/02/10 | 4,640 | 4,660 | 4,565 | 4,630 | +85 | +1.9% | 19,100 |
| 2014/02/07 | 4,505 | 4,560 | 4,485 | 4,545 | +65 | +1.5% | 16,610 |
| 2014/02/06 | 4,450 | 4,525 | 4,450 | 4,480 | +30 | +0.7% | 16,360 |
| 2014/02/05 | 4,440 | 4,525 | 4,395 | 4,450 | +70 | +1.6% | 27,460 |
| 2014/02/04 | 4,550 | 4,560 | 4,365 | 4,380 | -265 | -5.7% | 49,060 |
| 2014/02/03 | 4,720 | 4,745 | 4,645 | 4,645 | -120 | -2.5% | 23,230 |
| 2014/01/31 | 4,815 | 4,825 | 4,710 | 4,765 | +5 | +0.1% | 22,680 |
| 2014/01/30 | 4,820 | 4,835 | 4,740 | 4,760 | -120 | -2.5% | 36,280 |
| 2014/01/29 | 4,850 | 4,900 | 4,830 | 4,880 | +65 | +1.3% | 25,350 |
| 2014/01/28 | 4,850 | 4,880 | 4,815 | 4,815 | -30 | -0.6% | 23,200 |
| 2014/01/27 | 4,880 | 4,910 | 4,820 | 4,845 | -125 | -2.5% | 33,420 |
| 2014/01/24 | 5,010 | 5,010 | 4,960 | 4,970 | -40 | -0.8% | 24,530 |
2601～
2650
件表示中 / 6790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 | 1,092,000円 | +5.8% | +8.1% | 2.47% | 15.13倍 | 1.21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 | 363,000円 | +4.3% | +18.1% | 3.58% | 15.43倍 | 0.85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 | 129,700円 | -2.6% | +10.4% | 6.17% | 16.03倍 | 1.69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 | 318,500円 | +12.8% | +18.1% | 3.14% | 10.97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
