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 |
|---|---|---|---|---|---|---|---|
| 2008/05/14 | 3,480 | 3,550 | 3,470 | 3,550 | +80 | +2.3% | 46,320 |
| 2008/05/13 | 3,430 | 3,480 | 3,410 | 3,470 | +30 | +0.9% | 19,480 |
| 2008/05/12 | 3,470 | 3,480 | 3,380 | 3,440 | -50 | -1.4% | 28,880 |
| 2008/05/09 | 3,580 | 3,590 | 3,470 | 3,490 | -60 | -1.7% | 30,160 |
| 2008/05/08 | 3,490 | 3,600 | 3,490 | 3,550 | +70 | +2% | 62,540 |
| 2008/05/07 | 3,440 | 3,490 | 3,410 | 3,480 | +90 | +2.7% | 57,420 |
| 2008/05/02 | 3,360 | 3,430 | 3,360 | 3,390 | -20 | -0.6% | 20,430 |
| 2008/05/01 | 3,430 | 3,470 | 3,380 | 3,410 | -60 | -1.7% | 28,450 |
| 2008/04/30 | 3,450 | 3,490 | 3,440 | 3,470 | ±0 | ±0% | 30,420 |
| 2008/04/28 | 3,480 | 3,510 | 3,450 | 3,470 | -10 | -0.3% | 34,540 |
| 2008/04/25 | 3,490 | 3,500 | 3,430 | 3,480 | -10 | -0.3% | 34,790 |
| 2008/04/24 | 3,490 | 3,510 | 3,440 | 3,490 | -60 | -1.7% | 105,610 |
| 2008/04/23 | 3,520 | 3,550 | 3,510 | 3,550 | +40 | +1.1% | 136,850 |
| 2008/04/22 | 3,520 | 3,520 | 3,500 | 3,510 | -10 | -0.3% | 62,010 |
| 2008/04/21 | 3,520 | 3,540 | 3,500 | 3,520 | +50 | +1.4% | 61,940 |
| 2008/04/18 | 3,450 | 3,480 | 3,440 | 3,470 | +30 | +0.9% | 48,880 |
| 2008/04/17 | 3,530 | 3,550 | 3,430 | 3,440 | -70 | -2% | 74,870 |
| 2008/04/16 | 3,560 | 3,570 | 3,510 | 3,510 | -40 | -1.1% | 63,340 |
| 2008/04/15 | 3,510 | 3,580 | 3,490 | 3,550 | +50 | +1.4% | 62,130 |
| 2008/04/14 | 3,450 | 3,530 | 3,440 | 3,500 | +10 | +0.3% | 50,620 |
| 2008/04/11 | 3,400 | 3,490 | 3,400 | 3,490 | +70 | +2% | 33,420 |
| 2008/04/10 | 3,430 | 3,440 | 3,400 | 3,420 | -30 | -0.9% | 40,740 |
| 2008/04/09 | 3,510 | 3,520 | 3,440 | 3,450 | -50 | -1.4% | 44,200 |
| 2008/04/08 | 3,470 | 3,530 | 3,460 | 3,500 | +50 | +1.4% | 42,590 |
| 2008/04/07 | 3,410 | 3,450 | 3,400 | 3,450 | +40 | +1.2% | 41,590 |
| 2008/04/04 | 3,480 | 3,480 | 3,410 | 3,410 | -60 | -1.7% | 37,840 |
| 2008/04/03 | 3,470 | 3,480 | 3,390 | 3,470 | +10 | +0.3% | 56,840 |
| 2008/04/02 | 3,400 | 3,460 | 3,360 | 3,460 | +90 | +2.7% | 75,860 |
| 2008/04/01 | 3,370 | 3,390 | 3,340 | 3,370 | ±0 | ±0% | 35,980 |
| 2008/03/31 | 3,330 | 3,390 | 3,310 | 3,370 | +40 | +1.2% | 49,380 |
| 2008/03/28 | 3,300 | 3,360 | 3,260 | 3,330 | +10 | +0.3% | 107,680 |
| 2008/03/27 | 3,400 | 3,420 | 3,310 | 3,320 | -80 | -2.4% | 62,880 |
| 2008/03/26 | 3,420 | 3,500 | 3,390 | 3,400 | -20 | -0.6% | 46,570 |
| 2008/03/25 | 3,530 | 3,550 | 3,330 | 3,420 | -80 | -2.3% | 85,930 |
| 2008/03/24 | 3,480 | 3,580 | 3,470 | 3,500 | +10 | +0.3% | 67,730 |
| 2008/03/21 | 3,450 | 3,500 | 3,440 | 3,490 | +40 | +1.2% | 64,450 |
| 2008/03/19 | 3,420 | 3,490 | 3,420 | 3,450 | +110 | +3.3% | 39,850 |
| 2008/03/18 | 3,240 | 3,370 | 3,230 | 3,340 | +110 | +3.4% | 51,640 |
| 2008/03/17 | 3,250 | 3,300 | 3,190 | 3,230 | -180 | -5.3% | 74,980 |
| 2008/03/14 | 3,530 | 3,620 | 3,400 | 3,410 | -120 | -3.4% | 159,490 |
| 2008/03/13 | 3,580 | 3,610 | 3,480 | 3,530 | -80 | -2.2% | 109,480 |
| 2008/03/12 | 3,640 | 3,650 | 3,530 | 3,610 | +170 | +4.9% | 88,750 |
| 2008/03/11 | 3,300 | 3,540 | 3,280 | 3,440 | +130 | +3.9% | 116,550 |
| 2008/03/10 | 3,380 | 3,430 | 3,300 | 3,310 | -170 | -4.9% | 61,550 |
| 2008/03/07 | 3,410 | 3,510 | 3,350 | 3,480 | -10 | -0.3% | 90,010 |
| 2008/03/06 | 3,540 | 3,570 | 3,440 | 3,490 | -70 | -2% | 92,250 |
| 2008/03/05 | 3,630 | 3,640 | 3,520 | 3,560 | -140 | -3.8% | 57,890 |
| 2008/03/04 | 3,690 | 3,740 | 3,630 | 3,700 | +110 | +3.1% | 100,890 |
| 2008/03/03 | 3,640 | 3,670 | 3,580 | 3,590 | -170 | -4.5% | 90,830 |
| 2008/02/29 | 3,700 | 3,760 | 3,560 | 3,760 | ±0 | ±0% | 175,540 |
4201～
4250
件表示中 / 6944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 | 1,410,000円 | +5.5% | -5.0% | 2.55% | 12.93倍 | 1.41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 |
| 中電工 | 345,500円 | +3.7% | +1.6% | 3.76% | 11.84倍 | 0.83倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 熊谷組 | 456,500円 | -1.1% | +59.6% | 3.50% | 12.72倍 | 1.08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 |
| 大気社 | 261,300円 | +1.0% | -8.7% | 3.60% | 14.01倍 | 1.13倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 奥村組 | 443,500円 | +0.1% | +42.3% | 4.96% | 14.07倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
