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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 4,110 | 4,250 | 4,100 | 4,250 | +150 | +3.7% | 67,900 |
| 2005/09/12 | 4,090 | 4,160 | 4,080 | 4,100 | +40 | +1% | 43,700 |
| 2005/09/09 | 4,050 | 4,070 | 4,030 | 4,060 | +20 | +0.5% | 42,000 |
| 2005/09/08 | 4,050 | 4,050 | 3,970 | 4,040 | ±0 | ±0% | 25,100 |
| 2005/09/07 | 4,070 | 4,080 | 4,010 | 4,040 | -30 | -0.7% | 22,600 |
| 2005/09/06 | 4,100 | 4,110 | 4,070 | 4,070 | -30 | -0.7% | 25,000 |
| 2005/09/05 | 4,080 | 4,100 | 4,080 | 4,100 | +20 | +0.5% | 19,700 |
| 2005/09/02 | 4,090 | 4,090 | 4,050 | 4,080 | ±0 | ±0% | 26,000 |
| 2005/09/01 | 4,100 | 4,100 | 4,070 | 4,080 | +10 | +0.2% | 21,000 |
| 2005/08/31 | 4,090 | 4,090 | 4,070 | 4,070 | -30 | -0.7% | 10,300 |
| 2005/08/30 | 4,060 | 4,100 | 4,030 | 4,100 | +40 | +1% | 23,600 |
| 2005/08/29 | 4,080 | 4,100 | 4,010 | 4,060 | +20 | +0.5% | 24,100 |
| 2005/08/26 | 3,970 | 4,040 | 3,970 | 4,040 | +60 | +1.5% | 27,700 |
| 2005/08/25 | 4,000 | 4,050 | 3,960 | 3,980 | -90 | -2.2% | 45,200 |
| 2005/08/24 | 3,990 | 4,090 | 3,950 | 4,070 | -20 | -0.5% | 67,500 |
| 2005/08/23 | 4,120 | 4,120 | 4,070 | 4,090 | -40 | -1% | 29,700 |
| 2005/08/22 | 4,110 | 4,130 | 4,080 | 4,130 | +10 | +0.2% | 55,200 |
| 2005/08/19 | 3,950 | 4,160 | 3,930 | 4,120 | +200 | +5.1% | 183,500 |
| 2005/08/18 | 3,950 | 3,970 | 3,860 | 3,920 | +190 | +5.1% | 140,000 |
| 2005/08/17 | 3,720 | 3,750 | 3,720 | 3,730 | -20 | -0.5% | 14,600 |
| 2005/08/16 | 3,770 | 3,770 | 3,730 | 3,750 | -10 | -0.3% | 25,700 |
| 2005/08/15 | 3,760 | 3,770 | 3,750 | 3,760 | +10 | +0.3% | 6,800 |
| 2005/08/12 | 3,750 | 3,770 | 3,750 | 3,750 | +20 | +0.5% | 12,700 |
| 2005/08/11 | 3,750 | 3,750 | 3,720 | 3,730 | -30 | -0.8% | 12,600 |
| 2005/08/10 | 3,650 | 3,760 | 3,650 | 3,760 | +80 | +2.2% | 19,100 |
| 2005/08/09 | 3,610 | 3,690 | 3,600 | 3,680 | +40 | +1.1% | 15,600 |
| 2005/08/08 | 3,610 | 3,640 | 3,570 | 3,640 | +10 | +0.3% | 20,700 |
| 2005/08/05 | 3,660 | 3,710 | 3,630 | 3,630 | -60 | -1.6% | 20,800 |
| 2005/08/04 | 3,720 | 3,750 | 3,690 | 3,690 | -60 | -1.6% | 19,500 |
| 2005/08/03 | 3,740 | 3,760 | 3,720 | 3,750 | +10 | +0.3% | 16,800 |
| 2005/08/02 | 3,760 | 3,780 | 3,720 | 3,740 | -50 | -1.3% | 21,200 |
| 2005/08/01 | 3,750 | 3,800 | 3,750 | 3,790 | +10 | +0.3% | 21,100 |
| 2005/07/29 | 3,790 | 3,790 | 3,760 | 3,780 | ±0 | ±0% | 15,800 |
| 2005/07/28 | 3,770 | 3,780 | 3,760 | 3,780 | +10 | +0.3% | 18,000 |
| 2005/07/27 | 3,740 | 3,770 | 3,740 | 3,770 | +20 | +0.5% | 14,500 |
| 2005/07/26 | 3,740 | 3,760 | 3,740 | 3,750 | +10 | +0.3% | 10,700 |
| 2005/07/25 | 3,750 | 3,760 | 3,740 | 3,740 | +20 | +0.5% | 15,300 |
| 2005/07/22 | 3,730 | 3,750 | 3,710 | 3,720 | -20 | -0.5% | 18,200 |
| 2005/07/21 | 3,760 | 3,760 | 3,740 | 3,740 | -10 | -0.3% | 12,300 |
| 2005/07/20 | 3,730 | 3,760 | 3,720 | 3,750 | +20 | +0.5% | 34,600 |
| 2005/07/19 | 3,740 | 3,750 | 3,720 | 3,730 | +30 | +0.8% | 36,100 |
| 2005/07/15 | 3,750 | 3,760 | 3,700 | 3,700 | -40 | -1.1% | 36,300 |
| 2005/07/14 | 3,770 | 3,770 | 3,730 | 3,740 | -10 | -0.3% | 27,100 |
| 2005/07/13 | 3,750 | 3,760 | 3,740 | 3,750 | +10 | +0.3% | 14,000 |
| 2005/07/12 | 3,750 | 3,760 | 3,730 | 3,740 | -10 | -0.3% | 27,400 |
| 2005/07/11 | 3,770 | 3,780 | 3,740 | 3,750 | -20 | -0.5% | 23,100 |
| 2005/07/08 | 3,740 | 3,780 | 3,740 | 3,770 | ±0 | ±0% | 19,900 |
| 2005/07/07 | 3,780 | 3,780 | 3,740 | 3,770 | -10 | -0.3% | 32,500 |
| 2005/07/06 | 3,810 | 3,810 | 3,770 | 3,780 | ±0 | ±0% | 11,600 |
| 2005/07/05 | 3,820 | 3,830 | 3,770 | 3,780 | -30 | -0.8% | 24,200 |
4701～
4750
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
