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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 5,000 | 5,040 | 4,870 | 4,940 | -50 | -1% | 31,740 |
| 2013/01/15 | 5,100 | 5,110 | 4,960 | 4,990 | -60 | -1.2% | 33,790 |
| 2013/01/11 | 5,050 | 5,090 | 5,010 | 5,050 | +60 | +1.2% | 24,680 |
| 2013/01/10 | 5,000 | 5,000 | 4,935 | 4,990 | +45 | +0.9% | 23,740 |
| 2013/01/09 | 4,815 | 4,990 | 4,755 | 4,945 | +100 | +2.1% | 46,160 |
| 2013/01/08 | 5,110 | 5,110 | 4,750 | 4,845 | -255 | -5% | 54,640 |
| 2013/01/07 | 5,200 | 5,200 | 5,070 | 5,100 | ±0 | ±0% | 38,230 |
| 2013/01/04 | 4,940 | 5,130 | 4,940 | 5,100 | +275 | +5.7% | 64,380 |
| 2012/12/28 | 4,820 | 4,835 | 4,720 | 4,825 | +35 | +0.7% | 30,370 |
| 2012/12/27 | 4,800 | 4,845 | 4,760 | 4,790 | +20 | +0.4% | 31,480 |
| 2012/12/26 | 4,720 | 4,800 | 4,710 | 4,770 | +10 | +0.2% | 28,040 |
| 2012/12/25 | 4,830 | 4,855 | 4,750 | 4,760 | -10 | -0.2% | 35,550 |
| 2012/12/21 | 4,845 | 4,960 | 4,730 | 4,770 | -80 | -1.6% | 57,150 |
| 2012/12/20 | 4,645 | 4,880 | 4,630 | 4,850 | +230 | +5% | 92,860 |
| 2012/12/19 | 4,620 | 4,640 | 4,505 | 4,620 | +95 | +2.1% | 40,660 |
| 2012/12/18 | 4,450 | 4,560 | 4,435 | 4,525 | +105 | +2.4% | 68,540 |
| 2012/12/17 | 4,340 | 4,440 | 4,335 | 4,420 | +85 | +2% | 42,850 |
| 2012/12/14 | 4,325 | 4,400 | 4,280 | 4,335 | -20 | -0.5% | 56,940 |
| 2012/12/13 | 4,365 | 4,390 | 4,335 | 4,355 | ±0 | ±0% | 38,330 |
| 2012/12/12 | 4,160 | 4,445 | 4,160 | 4,355 | +155 | +3.7% | 116,570 |
| 2012/12/11 | 4,120 | 4,220 | 4,120 | 4,200 | +15 | +0.4% | 38,110 |
| 2012/12/10 | 4,045 | 4,200 | 4,045 | 4,185 | +195 | +4.9% | 72,540 |
| 2012/12/07 | 4,100 | 4,265 | 3,975 | 3,990 | -65 | -1.6% | 104,930 |
| 2012/12/06 | 3,950 | 4,075 | 3,920 | 4,055 | +170 | +4.4% | 64,560 |
| 2012/12/05 | 3,850 | 3,920 | 3,790 | 3,885 | +75 | +2% | 42,270 |
| 2012/12/04 | 3,730 | 3,830 | 3,725 | 3,810 | +40 | +1.1% | 27,520 |
| 2012/12/03 | 3,755 | 3,820 | 3,665 | 3,770 | +15 | +0.4% | 45,560 |
| 2012/11/30 | 3,630 | 3,800 | 3,550 | 3,755 | +235 | +6.7% | 103,820 |
| 2012/11/29 | 3,500 | 3,535 | 3,500 | 3,520 | +5 | +0.1% | 10,800 |
| 2012/11/28 | 3,520 | 3,535 | 3,495 | 3,515 | -10 | -0.3% | 10,900 |
| 2012/11/27 | 3,535 | 3,540 | 3,465 | 3,525 | +25 | +0.7% | 22,010 |
| 2012/11/26 | 3,585 | 3,600 | 3,490 | 3,500 | -80 | -2.2% | 21,230 |
| 2012/11/22 | 3,590 | 3,590 | 3,560 | 3,580 | +20 | +0.6% | 15,110 |
| 2012/11/21 | 3,550 | 3,570 | 3,530 | 3,560 | +10 | +0.3% | 19,120 |
| 2012/11/20 | 3,525 | 3,560 | 3,515 | 3,550 | +40 | +1.1% | 17,400 |
| 2012/11/19 | 3,460 | 3,525 | 3,455 | 3,510 | +70 | +2% | 21,630 |
| 2012/11/16 | 3,455 | 3,460 | 3,415 | 3,440 | -5 | -0.1% | 10,990 |
| 2012/11/15 | 3,425 | 3,465 | 3,400 | 3,445 | +50 | +1.5% | 12,200 |
| 2012/11/14 | 3,400 | 3,410 | 3,380 | 3,395 | -15 | -0.4% | 6,360 |
| 2012/11/13 | 3,415 | 3,420 | 3,380 | 3,410 | +10 | +0.3% | 15,240 |
| 2012/11/12 | 3,405 | 3,425 | 3,395 | 3,400 | -30 | -0.9% | 10,590 |
| 2012/11/09 | 3,395 | 3,445 | 3,380 | 3,430 | +15 | +0.4% | 15,690 |
| 2012/11/08 | 3,475 | 3,500 | 3,405 | 3,415 | -110 | -3.1% | 36,900 |
| 2012/11/07 | 3,490 | 3,545 | 3,480 | 3,525 | +20 | +0.6% | 22,640 |
| 2012/11/06 | 3,500 | 3,520 | 3,495 | 3,505 | -10 | -0.3% | 7,460 |
| 2012/11/05 | 3,515 | 3,525 | 3,490 | 3,515 | -35 | -1% | 12,180 |
| 2012/11/02 | 3,525 | 3,570 | 3,515 | 3,550 | +55 | +1.6% | 24,600 |
| 2012/11/01 | 3,500 | 3,520 | 3,485 | 3,495 | -10 | -0.3% | 13,540 |
| 2012/10/31 | 3,490 | 3,545 | 3,465 | 3,505 | +45 | +1.3% | 32,900 |
| 2012/10/30 | 3,510 | 3,580 | 3,450 | 3,460 | -50 | -1.4% | 56,380 |
2901～
2950
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
