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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 3,415 | 3,535 | 3,390 | 3,510 | +155 | +4.6% | 74,860 |
| 2012/10/26 | 3,345 | 3,420 | 3,345 | 3,355 | -70 | -2% | 84,140 |
| 2012/10/25 | 3,415 | 3,435 | 3,375 | 3,425 | -5 | -0.1% | 41,490 |
| 2012/10/24 | 3,480 | 3,495 | 3,430 | 3,430 | -70 | -2% | 23,520 |
| 2012/10/23 | 3,525 | 3,530 | 3,475 | 3,500 | -25 | -0.7% | 21,110 |
| 2012/10/22 | 3,540 | 3,565 | 3,500 | 3,525 | -75 | -2.1% | 27,280 |
| 2012/10/19 | 3,600 | 3,600 | 3,550 | 3,600 | +20 | +0.6% | 21,240 |
| 2012/10/18 | 3,560 | 3,600 | 3,550 | 3,580 | +50 | +1.4% | 37,440 |
| 2012/10/17 | 3,465 | 3,550 | 3,455 | 3,530 | +90 | +2.6% | 37,860 |
| 2012/10/16 | 3,460 | 3,480 | 3,440 | 3,440 | -35 | -1% | 31,030 |
| 2012/10/15 | 3,450 | 3,500 | 3,450 | 3,475 | -10 | -0.3% | 13,610 |
| 2012/10/12 | 3,500 | 3,500 | 3,460 | 3,485 | -15 | -0.4% | 13,840 |
| 2012/10/11 | 3,480 | 3,520 | 3,465 | 3,500 | +5 | +0.1% | 35,060 |
| 2012/10/10 | 3,445 | 3,500 | 3,385 | 3,495 | +35 | +1% | 39,640 |
| 2012/10/09 | 3,390 | 3,480 | 3,385 | 3,460 | +120 | +3.6% | 69,220 |
| 2012/10/05 | 3,330 | 3,350 | 3,290 | 3,340 | +30 | +0.9% | 14,550 |
| 2012/10/04 | 3,250 | 3,325 | 3,235 | 3,310 | +65 | +2% | 18,520 |
| 2012/10/03 | 3,260 | 3,270 | 3,240 | 3,245 | -15 | -0.5% | 13,900 |
| 2012/10/02 | 3,290 | 3,295 | 3,245 | 3,260 | -60 | -1.8% | 18,550 |
| 2012/10/01 | 3,300 | 3,330 | 3,225 | 3,320 | +10 | +0.3% | 30,320 |
| 2012/09/28 | 3,320 | 3,355 | 3,280 | 3,310 | +10 | +0.3% | 22,170 |
| 2012/09/27 | 3,270 | 3,335 | 3,265 | 3,300 | +20 | +0.6% | 23,760 |
| 2012/09/26 | 3,400 | 3,420 | 3,265 | 3,280 | -150 | -4.4% | 39,070 |
| 2012/09/25 | 3,385 | 3,430 | 3,365 | 3,430 | +50 | +1.5% | 26,310 |
| 2012/09/24 | 3,325 | 3,395 | 3,325 | 3,380 | +80 | +2.4% | 17,990 |
| 2012/09/21 | 3,305 | 3,350 | 3,290 | 3,300 | +10 | +0.3% | 11,450 |
| 2012/09/20 | 3,360 | 3,375 | 3,290 | 3,290 | -65 | -1.9% | 17,850 |
| 2012/09/19 | 3,440 | 3,445 | 3,310 | 3,355 | -45 | -1.3% | 22,120 |
| 2012/09/18 | 3,290 | 3,420 | 3,290 | 3,400 | +160 | +4.9% | 40,450 |
| 2012/09/14 | 3,200 | 3,265 | 3,190 | 3,240 | +70 | +2.2% | 23,560 |
| 2012/09/13 | 3,195 | 3,195 | 3,160 | 3,170 | -20 | -0.6% | 11,050 |
| 2012/09/12 | 3,150 | 3,225 | 3,150 | 3,190 | +35 | +1.1% | 19,160 |
| 2012/09/11 | 3,180 | 3,205 | 3,120 | 3,155 | -30 | -0.9% | 25,130 |
| 2012/09/10 | 3,185 | 3,195 | 3,160 | 3,185 | -5 | -0.2% | 13,230 |
| 2012/09/07 | 3,210 | 3,230 | 3,160 | 3,190 | -45 | -1.4% | 26,470 |
| 2012/09/06 | 3,245 | 3,250 | 3,215 | 3,235 | -5 | -0.2% | 7,640 |
| 2012/09/05 | 3,220 | 3,245 | 3,215 | 3,240 | +10 | +0.3% | 12,620 |
| 2012/09/04 | 3,240 | 3,250 | 3,215 | 3,230 | -10 | -0.3% | 12,070 |
| 2012/09/03 | 3,300 | 3,300 | 3,240 | 3,240 | -50 | -1.5% | 18,150 |
| 2012/08/31 | 3,340 | 3,350 | 3,290 | 3,290 | -60 | -1.8% | 15,170 |
| 2012/08/30 | 3,395 | 3,395 | 3,345 | 3,350 | -30 | -0.9% | 12,010 |
| 2012/08/29 | 3,370 | 3,385 | 3,365 | 3,380 | +20 | +0.6% | 6,610 |
| 2012/08/28 | 3,430 | 3,430 | 3,350 | 3,360 | -50 | -1.5% | 13,470 |
| 2012/08/27 | 3,445 | 3,450 | 3,395 | 3,410 | ±0 | ±0% | 17,320 |
| 2012/08/24 | 3,420 | 3,445 | 3,400 | 3,410 | -10 | -0.3% | 20,590 |
| 2012/08/23 | 3,385 | 3,430 | 3,370 | 3,420 | +35 | +1% | 14,780 |
| 2012/08/22 | 3,355 | 3,400 | 3,355 | 3,385 | -35 | -1% | 11,750 |
| 2012/08/21 | 3,355 | 3,435 | 3,340 | 3,420 | +75 | +2.2% | 15,330 |
| 2012/08/20 | 3,430 | 3,435 | 3,340 | 3,345 | -75 | -2.2% | 14,630 |
| 2012/08/17 | 3,380 | 3,420 | 3,370 | 3,420 | +40 | +1.2% | 12,960 |
2951～
3000
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
