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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 6,250 | 6,270 | 6,150 | 6,160 | -20 | -0.3% | 41,800 |
| 2005/11/28 | 6,230 | 6,340 | 6,150 | 6,180 | -30 | -0.5% | 38,600 |
| 2005/11/25 | 6,080 | 6,240 | 6,070 | 6,210 | +70 | +1.1% | 96,800 |
| 2005/11/24 | 6,030 | 6,320 | 6,030 | 6,140 | +100 | +1.7% | 108,400 |
| 2005/11/22 | 6,600 | 6,670 | 5,980 | 6,040 | -550 | -8.3% | 165,400 |
| 2005/11/21 | 6,470 | 6,690 | 6,450 | 6,590 | +60 | +0.9% | 76,700 |
| 2005/11/18 | 6,550 | 6,700 | 6,360 | 6,530 | +120 | +1.9% | 66,300 |
| 2005/11/17 | 6,150 | 6,620 | 6,100 | 6,410 | +460 | +7.7% | 97,300 |
| 2005/11/16 | 5,750 | 5,960 | 5,750 | 5,950 | -50 | -0.8% | 52,200 |
| 2005/11/15 | 6,220 | 6,220 | 5,720 | 6,000 | -300 | -4.8% | 100,100 |
| 2005/11/14 | 6,560 | 6,600 | 6,240 | 6,300 | -400 | -6% | 103,800 |
| 2005/11/11 | 6,400 | 6,790 | 6,360 | 6,700 | +360 | +5.7% | 56,000 |
| 2005/11/10 | 6,340 | 6,350 | 6,230 | 6,340 | +20 | +0.3% | 64,900 |
| 2005/11/09 | 6,310 | 6,450 | 6,310 | 6,320 | +20 | +0.3% | 47,100 |
| 2005/11/08 | 6,300 | 6,370 | 6,210 | 6,300 | +170 | +2.8% | 64,700 |
| 2005/11/07 | 5,860 | 6,140 | 5,800 | 6,130 | +340 | +5.9% | 50,200 |
| 2005/11/04 | 5,690 | 5,930 | 5,690 | 5,790 | +180 | +3.2% | 64,600 |
| 2005/11/02 | 5,500 | 5,650 | 5,500 | 5,610 | +110 | +2% | 28,300 |
| 2005/11/01 | 5,500 | 5,530 | 5,460 | 5,500 | +20 | +0.4% | 22,200 |
| 2005/10/31 | 5,450 | 5,500 | 5,430 | 5,480 | +110 | +2% | 33,600 |
| 2005/10/28 | 5,300 | 5,400 | 5,280 | 5,370 | +60 | +1.1% | 23,800 |
| 2005/10/27 | 5,210 | 5,360 | 5,200 | 5,310 | +10 | +0.2% | 29,700 |
| 2005/10/26 | 5,290 | 5,350 | 5,240 | 5,300 | +20 | +0.4% | 26,800 |
| 2005/10/25 | 5,140 | 5,310 | 5,140 | 5,280 | +50 | +1% | 44,100 |
| 2005/10/24 | 5,250 | 5,340 | 5,230 | 5,230 | +30 | +0.6% | 32,100 |
| 2005/10/21 | 5,100 | 5,200 | 5,040 | 5,200 | +50 | +1% | 28,500 |
| 2005/10/20 | 5,160 | 5,210 | 5,130 | 5,150 | -100 | -1.9% | 20,400 |
| 2005/10/19 | 5,090 | 5,250 | 5,090 | 5,250 | +80 | +1.5% | 36,700 |
| 2005/10/18 | 5,250 | 5,310 | 5,160 | 5,170 | -40 | -0.8% | 51,400 |
| 2005/10/17 | 5,210 | 5,290 | 5,180 | 5,210 | ±0 | ±0% | 27,200 |
| 2005/10/14 | 5,350 | 5,390 | 5,210 | 5,210 | -140 | -2.6% | 40,100 |
| 2005/10/13 | 5,300 | 5,350 | 5,240 | 5,350 | +130 | +2.5% | 56,900 |
| 2005/10/12 | 5,060 | 5,350 | 5,060 | 5,220 | +170 | +3.4% | 88,900 |
| 2005/10/11 | 5,040 | 5,050 | 4,850 | 5,050 | ±0 | ±0% | 58,600 |
| 2005/10/07 | 4,880 | 5,090 | 4,880 | 5,050 | +120 | +2.4% | 37,600 |
| 2005/10/06 | 4,940 | 5,000 | 4,860 | 4,930 | -160 | -3.1% | 39,800 |
| 2005/10/05 | 4,830 | 5,140 | 4,770 | 5,090 | +280 | +5.8% | 115,800 |
| 2005/10/04 | 4,710 | 4,820 | 4,710 | 4,810 | +130 | +2.8% | 47,300 |
| 2005/10/03 | 4,630 | 4,680 | 4,540 | 4,680 | +50 | +1.1% | 28,300 |
| 2005/09/30 | 4,700 | 4,770 | 4,630 | 4,630 | -60 | -1.3% | 42,600 |
| 2005/09/29 | 4,690 | 4,690 | 4,480 | 4,690 | ±0 | ±0% | 57,100 |
| 2005/09/28 | 4,770 | 4,780 | 4,660 | 4,690 | -70 | -1.5% | 42,200 |
| 2005/09/27 | 4,830 | 4,830 | 4,650 | 4,760 | -60 | -1.2% | 57,900 |
| 2005/09/26 | 4,770 | 4,820 | 4,730 | 4,820 | +50 | +1% | 46,900 |
| 2005/09/22 | 4,730 | 4,800 | 4,730 | 4,770 | +40 | +0.8% | 69,100 |
| 2005/09/21 | 4,600 | 4,770 | 4,560 | 4,730 | +150 | +3.3% | 90,400 |
| 2005/09/20 | 4,480 | 4,580 | 4,460 | 4,580 | +140 | +3.2% | 50,100 |
| 2005/09/16 | 4,440 | 4,440 | 4,380 | 4,440 | +60 | +1.4% | 57,600 |
| 2005/09/15 | 4,250 | 4,400 | 4,220 | 4,380 | +170 | +4% | 80,400 |
| 2005/09/14 | 4,240 | 4,240 | 4,150 | 4,210 | -40 | -0.9% | 42,100 |
4651～
4700
件表示中 / 6791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 | 1,081,000円 | +5.8% | +8.1% | 2.50% | 14.97倍 | 1.20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 | 355,000円 | +4.3% | +18.1% | 3.66% | 15.09倍 | 0.83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 | 128,000円 | -2.6% | +10.4% | 6.25% | 15.82倍 | 1.67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 | 319,000円 | +12.8% | +18.1% | 3.13% | 10.98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
