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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 4,875 | 5,380 | 4,860 | 5,230 | +325 | +6.6% | 157,880 |
| 2013/06/11 | 4,875 | 5,050 | 4,815 | 4,905 | +30 | +0.6% | 103,410 |
| 2013/06/10 | 5,000 | 5,280 | 4,820 | 4,875 | +225 | +4.8% | 117,580 |
| 2013/06/07 | 4,650 | 4,740 | 4,500 | 4,650 | -20 | -0.4% | 56,080 |
| 2013/06/06 | 4,800 | 4,820 | 4,660 | 4,670 | -220 | -4.5% | 50,090 |
| 2013/06/05 | 4,990 | 5,110 | 4,890 | 4,890 | -100 | -2% | 44,090 |
| 2013/06/04 | 4,870 | 5,000 | 4,855 | 4,990 | +125 | +2.6% | 80,080 |
| 2013/06/03 | 5,020 | 5,060 | 4,850 | 4,865 | -245 | -4.8% | 44,020 |
| 2013/05/31 | 5,070 | 5,180 | 5,030 | 5,110 | +70 | +1.4% | 31,980 |
| 2013/05/30 | 5,290 | 5,290 | 5,010 | 5,040 | -300 | -5.6% | 48,000 |
| 2013/05/29 | 5,140 | 5,400 | 5,120 | 5,340 | +240 | +4.7% | 64,210 |
| 2013/05/28 | 5,060 | 5,130 | 5,010 | 5,100 | -40 | -0.8% | 47,240 |
| 2013/05/27 | 5,250 | 5,250 | 5,050 | 5,140 | -150 | -2.8% | 33,810 |
| 2013/05/24 | 5,300 | 5,470 | 5,120 | 5,290 | -10 | -0.2% | 65,640 |
| 2013/05/23 | 5,650 | 5,690 | 5,300 | 5,300 | -360 | -6.4% | 70,850 |
| 2013/05/22 | 5,790 | 5,790 | 5,640 | 5,660 | -130 | -2.2% | 73,130 |
| 2013/05/21 | 5,830 | 5,890 | 5,770 | 5,790 | -120 | -2% | 40,840 |
| 2013/05/20 | 5,960 | 5,970 | 5,850 | 5,910 | -20 | -0.3% | 30,390 |
| 2013/05/17 | 5,750 | 5,940 | 5,710 | 5,930 | +110 | +1.9% | 58,590 |
| 2013/05/16 | 5,750 | 5,850 | 5,700 | 5,820 | +100 | +1.7% | 68,160 |
| 2013/05/15 | 6,010 | 6,030 | 5,690 | 5,720 | -300 | -5% | 100,420 |
| 2013/05/14 | 6,200 | 6,200 | 6,000 | 6,020 | -140 | -2.3% | 72,450 |
| 2013/05/13 | 6,190 | 6,260 | 6,090 | 6,160 | -50 | -0.8% | 72,850 |
| 2013/05/10 | 6,320 | 6,330 | 6,180 | 6,210 | -60 | -1% | 45,520 |
| 2013/05/09 | 6,330 | 6,370 | 6,250 | 6,270 | -70 | -1.1% | 47,870 |
| 2013/05/08 | 6,400 | 6,420 | 6,330 | 6,340 | -40 | -0.6% | 44,480 |
| 2013/05/07 | 6,400 | 6,440 | 6,320 | 6,380 | +60 | +0.9% | 44,470 |
| 2013/05/02 | 6,300 | 6,330 | 6,230 | 6,320 | +60 | +1% | 36,650 |
| 2013/05/01 | 6,260 | 6,330 | 6,180 | 6,260 | -10 | -0.2% | 44,860 |
| 2013/04/30 | 6,220 | 6,350 | 6,210 | 6,270 | -20 | -0.3% | 38,810 |
| 2013/04/26 | 6,420 | 6,440 | 6,280 | 6,290 | -130 | -2% | 98,330 |
| 2013/04/25 | 6,450 | 6,510 | 6,350 | 6,420 | -100 | -1.5% | 190,300 |
| 2013/04/24 | 6,660 | 6,670 | 6,510 | 6,520 | -100 | -1.5% | 253,890 |
| 2013/04/23 | 6,650 | 6,680 | 6,530 | 6,620 | +20 | +0.3% | 119,810 |
| 2013/04/22 | 6,510 | 6,620 | 6,510 | 6,600 | +100 | +1.5% | 115,430 |
| 2013/04/19 | 6,510 | 6,540 | 6,480 | 6,500 | ±0 | ±0% | 76,040 |
| 2013/04/18 | 6,480 | 6,560 | 6,480 | 6,500 | +10 | +0.2% | 55,490 |
| 2013/04/17 | 6,540 | 6,550 | 6,460 | 6,490 | +50 | +0.8% | 52,090 |
| 2013/04/16 | 6,450 | 6,530 | 6,420 | 6,440 | -60 | -0.9% | 71,360 |
| 2013/04/15 | 6,490 | 6,520 | 6,430 | 6,500 | +10 | +0.2% | 40,080 |
| 2013/04/12 | 6,480 | 6,550 | 6,470 | 6,490 | -40 | -0.6% | 56,570 |
| 2013/04/11 | 6,570 | 6,600 | 6,460 | 6,530 | +30 | +0.5% | 50,820 |
| 2013/04/10 | 6,530 | 6,600 | 6,460 | 6,500 | -30 | -0.5% | 50,060 |
| 2013/04/09 | 6,600 | 6,600 | 6,500 | 6,530 | -70 | -1.1% | 71,150 |
| 2013/04/08 | 6,440 | 6,600 | 6,370 | 6,600 | +310 | +4.9% | 79,110 |
| 2013/04/05 | 6,350 | 6,530 | 6,220 | 6,290 | +20 | +0.3% | 117,320 |
| 2013/04/04 | 6,030 | 6,280 | 5,870 | 6,270 | +170 | +2.8% | 61,570 |
| 2013/04/03 | 6,040 | 6,190 | 6,010 | 6,100 | +160 | +2.7% | 40,760 |
| 2013/04/02 | 5,960 | 6,050 | 5,410 | 5,940 | -170 | -2.8% | 74,530 |
| 2013/04/01 | 6,370 | 6,370 | 6,100 | 6,110 | -240 | -3.8% | 59,320 |
2801～
2850
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
