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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 3,100 | 3,125 | 3,075 | 3,110 | ±0 | ±0% | 17,200 |
| 2011/06/01 | 3,190 | 3,190 | 3,095 | 3,110 | -65 | -2% | 31,940 |
| 2011/05/31 | 3,150 | 3,195 | 3,125 | 3,175 | +25 | +0.8% | 16,270 |
| 2011/05/30 | 3,085 | 3,175 | 3,065 | 3,150 | +45 | +1.4% | 27,440 |
| 2011/05/27 | 3,055 | 3,135 | 3,020 | 3,105 | +25 | +0.8% | 25,510 |
| 2011/05/26 | 3,100 | 3,135 | 3,080 | 3,080 | -25 | -0.8% | 45,390 |
| 2011/05/25 | 3,215 | 3,225 | 3,100 | 3,105 | -110 | -3.4% | 54,570 |
| 2011/05/24 | 3,200 | 3,235 | 3,200 | 3,215 | ±0 | ±0% | 15,320 |
| 2011/05/23 | 3,245 | 3,260 | 3,205 | 3,215 | -30 | -0.9% | 17,980 |
| 2011/05/20 | 3,240 | 3,285 | 3,240 | 3,245 | +5 | +0.2% | 9,470 |
| 2011/05/19 | 3,260 | 3,285 | 3,240 | 3,240 | -25 | -0.8% | 28,020 |
| 2011/05/18 | 3,250 | 3,290 | 3,245 | 3,265 | +25 | +0.8% | 20,580 |
| 2011/05/17 | 3,230 | 3,255 | 3,230 | 3,240 | -20 | -0.6% | 15,800 |
| 2011/05/16 | 3,295 | 3,300 | 3,250 | 3,260 | -45 | -1.4% | 17,950 |
| 2011/05/13 | 3,355 | 3,390 | 3,280 | 3,305 | -70 | -2.1% | 23,840 |
| 2011/05/12 | 3,410 | 3,420 | 3,375 | 3,375 | -55 | -1.6% | 17,130 |
| 2011/05/11 | 3,450 | 3,450 | 3,400 | 3,430 | -5 | -0.1% | 16,630 |
| 2011/05/10 | 3,425 | 3,455 | 3,425 | 3,435 | +10 | +0.3% | 16,420 |
| 2011/05/09 | 3,460 | 3,465 | 3,425 | 3,425 | -50 | -1.4% | 18,650 |
| 2011/05/06 | 3,430 | 3,480 | 3,425 | 3,475 | -5 | -0.1% | 22,710 |
| 2011/05/02 | 3,460 | 3,485 | 3,445 | 3,480 | +20 | +0.6% | 26,890 |
| 2011/04/28 | 3,470 | 3,470 | 3,415 | 3,460 | ±0 | ±0% | 36,950 |
| 2011/04/27 | 3,450 | 3,460 | 3,425 | 3,460 | +40 | +1.2% | 73,110 |
| 2011/04/26 | 3,375 | 3,440 | 3,365 | 3,420 | -35 | -1% | 105,090 |
| 2011/04/25 | 3,420 | 3,465 | 3,415 | 3,455 | -20 | -0.6% | 148,290 |
| 2011/04/22 | 3,510 | 3,510 | 3,460 | 3,475 | -30 | -0.9% | 51,340 |
| 2011/04/21 | 3,535 | 3,540 | 3,500 | 3,505 | -25 | -0.7% | 48,410 |
| 2011/04/20 | 3,565 | 3,575 | 3,530 | 3,530 | -30 | -0.8% | 28,560 |
| 2011/04/19 | 3,545 | 3,565 | 3,540 | 3,560 | ±0 | ±0% | 19,760 |
| 2011/04/18 | 3,550 | 3,570 | 3,545 | 3,560 | +10 | +0.3% | 9,640 |
| 2011/04/15 | 3,585 | 3,590 | 3,545 | 3,550 | -15 | -0.4% | 23,310 |
| 2011/04/14 | 3,560 | 3,590 | 3,540 | 3,565 | +20 | +0.6% | 17,710 |
| 2011/04/13 | 3,560 | 3,570 | 3,530 | 3,545 | -15 | -0.4% | 21,910 |
| 2011/04/12 | 3,560 | 3,575 | 3,520 | 3,560 | -15 | -0.4% | 16,080 |
| 2011/04/11 | 3,600 | 3,610 | 3,565 | 3,575 | -10 | -0.3% | 27,050 |
| 2011/04/08 | 3,515 | 3,620 | 3,490 | 3,585 | +40 | +1.1% | 27,640 |
| 2011/04/07 | 3,555 | 3,635 | 3,540 | 3,545 | -20 | -0.6% | 21,410 |
| 2011/04/06 | 3,640 | 3,655 | 3,555 | 3,565 | -75 | -2.1% | 56,320 |
| 2011/04/05 | 3,690 | 3,695 | 3,610 | 3,640 | -35 | -1% | 26,710 |
| 2011/04/04 | 3,685 | 3,725 | 3,675 | 3,675 | +10 | +0.3% | 27,390 |
| 2011/04/01 | 3,680 | 3,695 | 3,640 | 3,665 | ±0 | ±0% | 26,340 |
| 2011/03/31 | 3,700 | 3,700 | 3,610 | 3,665 | -5 | -0.1% | 25,860 |
| 2011/03/30 | 3,600 | 3,670 | 3,555 | 3,670 | +90 | +2.5% | 38,100 |
| 2011/03/29 | 3,635 | 3,660 | 3,520 | 3,580 | -50 | -1.4% | 35,720 |
| 2011/03/28 | 3,640 | 3,640 | 3,540 | 3,630 | +60 | +1.7% | 29,050 |
| 2011/03/25 | 3,625 | 3,645 | 3,500 | 3,570 | -45 | -1.2% | 31,760 |
| 2011/03/24 | 3,700 | 3,700 | 3,615 | 3,615 | -45 | -1.2% | 25,730 |
| 2011/03/23 | 3,610 | 3,705 | 3,535 | 3,660 | +120 | +3.4% | 55,090 |
| 2011/03/22 | 3,470 | 3,550 | 3,455 | 3,540 | +165 | +4.9% | 45,080 |
| 2011/03/18 | 3,400 | 3,440 | 3,325 | 3,375 | +100 | +3.1% | 30,690 |
3301～
3350
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
