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 |
|---|---|---|---|---|---|---|---|
| 2005/02/04 | 4,240 | 4,240 | 4,180 | 4,200 | -30 | -0.7% | 22,100 |
| 2005/02/03 | 4,240 | 4,280 | 4,200 | 4,230 | -30 | -0.7% | 25,300 |
| 2005/02/02 | 4,210 | 4,260 | 4,210 | 4,260 | +50 | +1.2% | 14,400 |
| 2005/02/01 | 4,230 | 4,270 | 4,210 | 4,210 | -30 | -0.7% | 17,300 |
| 2005/01/31 | 4,250 | 4,280 | 4,200 | 4,240 | ±0 | ±0% | 25,500 |
| 2005/01/28 | 4,250 | 4,260 | 4,210 | 4,240 | -30 | -0.7% | 23,100 |
| 2005/01/27 | 4,300 | 4,300 | 4,260 | 4,270 | -10 | -0.2% | 13,500 |
| 2005/01/26 | 4,320 | 4,330 | 4,280 | 4,280 | -10 | -0.2% | 41,500 |
| 2005/01/25 | 4,230 | 4,300 | 4,230 | 4,290 | +60 | +1.4% | 40,700 |
| 2005/01/24 | 4,150 | 4,250 | 4,110 | 4,230 | +80 | +1.9% | 18,900 |
| 2005/01/21 | 4,190 | 4,190 | 4,110 | 4,150 | -40 | -1% | 24,700 |
| 2005/01/20 | 4,200 | 4,270 | 4,190 | 4,190 | -40 | -0.9% | 25,600 |
| 2005/01/19 | 4,290 | 4,320 | 4,230 | 4,230 | -50 | -1.2% | 21,600 |
| 2005/01/18 | 4,300 | 4,350 | 4,270 | 4,280 | +60 | +1.4% | 67,400 |
| 2005/01/17 | 4,150 | 4,240 | 4,130 | 4,220 | +110 | +2.7% | 39,900 |
| 2005/01/14 | 4,110 | 4,120 | 4,070 | 4,110 | +10 | +0.2% | 33,700 |
| 2005/01/13 | 4,150 | 4,170 | 4,100 | 4,100 | ±0 | ±0% | 55,000 |
| 2005/01/12 | 4,090 | 4,100 | 4,070 | 4,100 | +30 | +0.7% | 62,100 |
| 2005/01/11 | 4,100 | 4,100 | 4,050 | 4,070 | +10 | +0.2% | 54,500 |
| 2005/01/07 | 4,080 | 4,100 | 4,050 | 4,060 | +20 | +0.5% | 39,900 |
| 2005/01/06 | 4,080 | 4,100 | 4,040 | 4,040 | -40 | -1% | 34,300 |
| 2005/01/05 | 4,120 | 4,120 | 4,080 | 4,080 | -30 | -0.7% | 19,700 |
| 2005/01/04 | 4,100 | 4,130 | 4,070 | 4,110 | -10 | -0.2% | 4,800 |
| 2004/12/30 | 4,150 | 4,150 | 4,110 | 4,120 | +30 | +0.7% | 13,100 |
| 2004/12/29 | 4,100 | 4,140 | 4,060 | 4,090 | +30 | +0.7% | 23,800 |
| 2004/12/28 | 4,050 | 4,130 | 4,050 | 4,060 | -50 | -1.2% | 47,400 |
| 2004/12/27 | 4,080 | 4,110 | 4,050 | 4,110 | -30 | -0.7% | 17,300 |
| 2004/12/24 | 4,160 | 4,170 | 4,090 | 4,140 | -40 | -1% | 24,900 |
| 2004/12/22 | 4,220 | 4,240 | 4,090 | 4,180 | -80 | -1.9% | 43,500 |
| 2004/12/21 | 4,190 | 4,300 | 4,180 | 4,260 | +50 | +1.2% | 30,300 |
| 2004/12/20 | 4,230 | 4,240 | 4,200 | 4,210 | -20 | -0.5% | 8,900 |
| 2004/12/17 | 4,180 | 4,240 | 4,180 | 4,230 | +90 | +2.2% | 26,900 |
| 2004/12/16 | 4,140 | 4,160 | 4,100 | 4,140 | +40 | +1% | 30,900 |
| 2004/12/15 | 4,090 | 4,140 | 4,090 | 4,100 | +30 | +0.7% | 15,600 |
| 2004/12/14 | 4,050 | 4,100 | 4,050 | 4,070 | +20 | +0.5% | 13,800 |
| 2004/12/13 | 4,030 | 4,200 | 4,020 | 4,050 | ±0 | ±0% | 10,900 |
| 2004/12/10 | 4,050 | 4,090 | 4,030 | 4,050 | -20 | -0.5% | 42,500 |
| 2004/12/09 | 4,140 | 4,140 | 4,040 | 4,070 | -80 | -1.9% | 24,500 |
| 2004/12/08 | 4,130 | 4,170 | 4,120 | 4,150 | -10 | -0.2% | 9,800 |
| 2004/12/07 | 4,200 | 4,220 | 4,140 | 4,160 | -30 | -0.7% | 9,500 |
| 2004/12/06 | 4,270 | 4,270 | 4,180 | 4,190 | -80 | -1.9% | 7,900 |
| 2004/12/03 | 4,290 | 4,290 | 4,240 | 4,270 | +50 | +1.2% | 5,100 |
| 2004/12/02 | 4,240 | 4,300 | 4,210 | 4,220 | +20 | +0.5% | 19,300 |
| 2004/12/01 | 4,250 | 4,260 | 4,100 | 4,200 | -150 | -3.4% | 55,200 |
| 2004/11/30 | 4,400 | 4,400 | 4,340 | 4,350 | -80 | -1.8% | 11,300 |
| 2004/11/29 | 4,430 | 4,480 | 4,400 | 4,430 | +30 | +0.7% | 15,800 |
| 2004/11/26 | 4,350 | 4,420 | 4,350 | 4,400 | +100 | +2.3% | 14,300 |
| 2004/11/25 | 4,240 | 4,350 | 4,240 | 4,300 | +60 | +1.4% | 10,500 |
| 2004/11/24 | 4,150 | 4,260 | 4,150 | 4,240 | +40 | +1% | 22,500 |
| 2004/11/22 | 4,280 | 4,300 | 4,190 | 4,200 | -120 | -2.8% | 15,000 |
4851～
4900
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
