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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 3,000 | 3,360 | 2,979 | 3,275 | +115 | +3.6% | 58,530 |
| 2011/03/16 | 2,888 | 3,195 | 2,840 | 3,160 | +213 | +7.2% | 70,950 |
| 2011/03/15 | 3,250 | 3,280 | 2,801 | 2,947 | -363 | -11% | 78,310 |
| 2011/03/14 | 3,200 | 3,490 | 3,200 | 3,310 | -180 | -5.2% | 64,720 |
| 2011/03/11 | 3,460 | 3,570 | 3,450 | 3,490 | -20 | -0.6% | 46,620 |
| 2011/03/10 | 3,620 | 3,620 | 3,500 | 3,510 | -120 | -3.3% | 74,070 |
| 2011/03/09 | 3,670 | 3,755 | 3,630 | 3,630 | -50 | -1.4% | 42,010 |
| 2011/03/08 | 3,705 | 3,805 | 3,660 | 3,680 | -20 | -0.5% | 103,580 |
| 2011/03/07 | 3,400 | 3,810 | 3,380 | 3,700 | +470 | +14.6% | 340,890 |
| 2011/03/04 | 3,230 | 3,270 | 3,205 | 3,230 | +35 | +1.1% | 14,670 |
| 2011/03/03 | 3,200 | 3,210 | 3,190 | 3,195 | -10 | -0.3% | 8,810 |
| 2011/03/02 | 3,200 | 3,225 | 3,185 | 3,205 | -20 | -0.6% | 16,460 |
| 2011/03/01 | 3,290 | 3,290 | 3,220 | 3,225 | -50 | -1.5% | 23,920 |
| 2011/02/28 | 3,200 | 3,280 | 3,175 | 3,275 | +70 | +2.2% | 27,040 |
| 2011/02/25 | 3,205 | 3,230 | 3,170 | 3,205 | ±0 | ±0% | 23,880 |
| 2011/02/24 | 3,235 | 3,245 | 3,205 | 3,205 | -40 | -1.2% | 14,360 |
| 2011/02/23 | 3,230 | 3,290 | 3,230 | 3,245 | -5 | -0.2% | 15,360 |
| 2011/02/22 | 3,265 | 3,295 | 3,250 | 3,250 | -25 | -0.8% | 11,250 |
| 2011/02/21 | 3,300 | 3,300 | 3,270 | 3,275 | -5 | -0.2% | 11,540 |
| 2011/02/18 | 3,300 | 3,300 | 3,280 | 3,280 | -20 | -0.6% | 7,780 |
| 2011/02/17 | 3,270 | 3,300 | 3,265 | 3,300 | +30 | +0.9% | 9,580 |
| 2011/02/16 | 3,300 | 3,300 | 3,270 | 3,270 | -30 | -0.9% | 11,710 |
| 2011/02/15 | 3,320 | 3,330 | 3,300 | 3,300 | -10 | -0.3% | 22,180 |
| 2011/02/14 | 3,270 | 3,320 | 3,265 | 3,310 | +60 | +1.8% | 19,540 |
| 2011/02/10 | 3,260 | 3,275 | 3,220 | 3,250 | ±0 | ±0% | 18,820 |
| 2011/02/09 | 3,250 | 3,280 | 3,245 | 3,250 | -20 | -0.6% | 12,330 |
| 2011/02/08 | 3,315 | 3,315 | 3,230 | 3,270 | -10 | -0.3% | 20,130 |
| 2011/02/07 | 3,330 | 3,340 | 3,280 | 3,280 | -30 | -0.9% | 32,050 |
| 2011/02/04 | 3,275 | 3,320 | 3,275 | 3,310 | +30 | +0.9% | 15,770 |
| 2011/02/03 | 3,275 | 3,295 | 3,255 | 3,280 | -10 | -0.3% | 21,610 |
| 2011/02/02 | 3,250 | 3,325 | 3,250 | 3,290 | +55 | +1.7% | 26,200 |
| 2011/02/01 | 3,300 | 3,300 | 3,215 | 3,235 | -35 | -1.1% | 31,410 |
| 2011/01/31 | 3,260 | 3,295 | 3,240 | 3,270 | -10 | -0.3% | 20,240 |
| 2011/01/28 | 3,260 | 3,300 | 3,200 | 3,280 | +10 | +0.3% | 40,500 |
| 2011/01/27 | 3,270 | 3,290 | 3,245 | 3,270 | +5 | +0.2% | 13,790 |
| 2011/01/26 | 3,280 | 3,295 | 3,255 | 3,265 | -15 | -0.5% | 18,580 |
| 2011/01/25 | 3,235 | 3,320 | 3,235 | 3,280 | +45 | +1.4% | 20,700 |
| 2011/01/24 | 3,195 | 3,255 | 3,150 | 3,235 | +25 | +0.8% | 29,730 |
| 2011/01/21 | 3,340 | 3,340 | 3,210 | 3,210 | -80 | -2.4% | 37,820 |
| 2011/01/20 | 3,270 | 3,320 | 3,270 | 3,290 | -15 | -0.5% | 25,330 |
| 2011/01/19 | 3,250 | 3,305 | 3,250 | 3,305 | +50 | +1.5% | 24,420 |
| 2011/01/18 | 3,200 | 3,275 | 3,200 | 3,255 | +25 | +0.8% | 25,490 |
| 2011/01/17 | 3,255 | 3,260 | 3,195 | 3,230 | -30 | -0.9% | 28,750 |
| 2011/01/14 | 3,290 | 3,315 | 3,200 | 3,260 | -30 | -0.9% | 59,870 |
| 2011/01/13 | 3,450 | 3,450 | 3,285 | 3,290 | -130 | -3.8% | 61,020 |
| 2011/01/12 | 3,475 | 3,500 | 3,405 | 3,420 | -30 | -0.9% | 44,260 |
| 2011/01/11 | 3,360 | 3,455 | 3,340 | 3,450 | +85 | +2.5% | 56,210 |
| 2011/01/07 | 3,270 | 3,375 | 3,270 | 3,365 | +120 | +3.7% | 91,860 |
| 2011/01/06 | 3,185 | 3,260 | 3,165 | 3,245 | +85 | +2.7% | 54,040 |
| 2011/01/05 | 3,180 | 3,180 | 3,100 | 3,160 | -15 | -0.5% | 52,960 |
3351～
3400
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
