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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 2,865 | 2,900 | 2,830 | 2,835 | +5 | +0.2% | 37,670 |
| 2009/10/08 | 2,850 | 2,865 | 2,805 | 2,830 | -15 | -0.5% | 73,480 |
| 2009/10/07 | 2,785 | 2,845 | 2,770 | 2,845 | +105 | +3.8% | 59,970 |
| 2009/10/06 | 2,790 | 2,790 | 2,720 | 2,740 | -20 | -0.7% | 51,240 |
| 2009/10/05 | 2,745 | 2,780 | 2,745 | 2,760 | +5 | +0.2% | 29,010 |
| 2009/10/02 | 2,800 | 2,800 | 2,735 | 2,755 | -115 | -4% | 71,020 |
| 2009/10/01 | 2,920 | 2,940 | 2,870 | 2,870 | -50 | -1.7% | 43,860 |
| 2009/09/30 | 2,950 | 2,950 | 2,890 | 2,920 | +10 | +0.3% | 34,250 |
| 2009/09/29 | 2,905 | 2,925 | 2,895 | 2,910 | +20 | +0.7% | 30,940 |
| 2009/09/28 | 2,960 | 2,970 | 2,870 | 2,890 | -55 | -1.9% | 63,870 |
| 2009/09/25 | 2,890 | 2,955 | 2,875 | 2,945 | +60 | +2.1% | 108,930 |
| 2009/09/24 | 2,835 | 2,885 | 2,680 | 2,885 | +50 | +1.8% | 112,090 |
| 2009/09/18 | 2,840 | 2,890 | 2,805 | 2,835 | -10 | -0.4% | 60,950 |
| 2009/09/17 | 2,900 | 2,950 | 2,820 | 2,845 | +20 | +0.7% | 106,010 |
| 2009/09/16 | 2,810 | 2,850 | 2,740 | 2,825 | +5 | +0.2% | 133,290 |
| 2009/09/15 | 2,880 | 2,890 | 2,810 | 2,820 | -90 | -3.1% | 83,550 |
| 2009/09/14 | 2,950 | 2,950 | 2,890 | 2,910 | -40 | -1.4% | 58,580 |
| 2009/09/11 | 2,990 | 2,995 | 2,910 | 2,950 | -60 | -2% | 156,400 |
| 2009/09/10 | 3,020 | 3,030 | 2,990 | 3,010 | -60 | -2% | 74,570 |
| 2009/09/09 | 3,080 | 3,100 | 3,030 | 3,070 | +10 | +0.3% | 65,130 |
| 2009/09/08 | 3,170 | 3,170 | 2,995 | 3,060 | -130 | -4.1% | 87,710 |
| 2009/09/07 | 3,220 | 3,220 | 3,170 | 3,190 | ±0 | ±0% | 23,840 |
| 2009/09/04 | 3,240 | 3,260 | 3,190 | 3,190 | -50 | -1.5% | 25,520 |
| 2009/09/03 | 3,270 | 3,280 | 3,240 | 3,240 | -40 | -1.2% | 23,340 |
| 2009/09/02 | 3,370 | 3,370 | 3,280 | 3,280 | -90 | -2.7% | 33,560 |
| 2009/09/01 | 3,370 | 3,390 | 3,350 | 3,370 | ±0 | ±0% | 11,940 |
| 2009/08/31 | 3,430 | 3,450 | 3,370 | 3,370 | +30 | +0.9% | 27,690 |
| 2009/08/28 | 3,420 | 3,420 | 3,330 | 3,340 | -40 | -1.2% | 44,200 |
| 2009/08/27 | 3,400 | 3,420 | 3,380 | 3,380 | -60 | -1.7% | 16,830 |
| 2009/08/26 | 3,450 | 3,450 | 3,400 | 3,440 | +30 | +0.9% | 14,760 |
| 2009/08/25 | 3,470 | 3,470 | 3,390 | 3,410 | -10 | -0.3% | 27,800 |
| 2009/08/24 | 3,410 | 3,450 | 3,360 | 3,420 | +100 | +3% | 32,440 |
| 2009/08/21 | 3,360 | 3,360 | 3,270 | 3,320 | -10 | -0.3% | 26,260 |
| 2009/08/20 | 3,370 | 3,400 | 3,300 | 3,330 | -40 | -1.2% | 36,450 |
| 2009/08/19 | 3,450 | 3,450 | 3,360 | 3,370 | -110 | -3.2% | 22,250 |
| 2009/08/18 | 3,440 | 3,490 | 3,380 | 3,480 | +20 | +0.6% | 50,080 |
| 2009/08/17 | 3,350 | 3,520 | 3,310 | 3,460 | +150 | +4.5% | 103,910 |
| 2009/08/14 | 3,250 | 3,370 | 3,240 | 3,310 | +100 | +3.1% | 88,980 |
| 2009/08/13 | 3,200 | 3,280 | 3,200 | 3,210 | +50 | +1.6% | 67,070 |
| 2009/08/12 | 3,100 | 3,200 | 3,070 | 3,160 | +30 | +1% | 46,230 |
| 2009/08/11 | 3,030 | 3,130 | 3,030 | 3,130 | +110 | +3.6% | 39,960 |
| 2009/08/10 | 3,010 | 3,040 | 3,000 | 3,020 | +35 | +1.2% | 17,790 |
| 2009/08/07 | 2,985 | 3,010 | 2,930 | 2,985 | -25 | -0.8% | 23,120 |
| 2009/08/06 | 2,975 | 3,030 | 2,965 | 3,010 | +50 | +1.7% | 31,650 |
| 2009/08/05 | 2,950 | 2,980 | 2,945 | 2,960 | +10 | +0.3% | 19,810 |
| 2009/08/04 | 2,990 | 3,020 | 2,930 | 2,950 | -5 | -0.2% | 29,960 |
| 2009/08/03 | 2,990 | 2,990 | 2,940 | 2,955 | +5 | +0.2% | 20,560 |
| 2009/07/31 | 2,975 | 2,975 | 2,915 | 2,950 | +55 | +1.9% | 20,270 |
| 2009/07/30 | 2,925 | 2,935 | 2,865 | 2,895 | -30 | -1% | 35,820 |
| 2009/07/29 | 2,930 | 2,960 | 2,910 | 2,925 | -35 | -1.2% | 19,810 |
3701～
3750
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
