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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 3,920 | 4,000 | 3,740 | 4,000 | -70 | -1.7% | 45,000 |
| 2005/04/15 | 4,130 | 4,130 | 4,050 | 4,070 | -60 | -1.5% | 11,000 |
| 2005/04/14 | 4,130 | 4,160 | 4,110 | 4,130 | -40 | -1% | 16,700 |
| 2005/04/13 | 4,130 | 4,180 | 4,130 | 4,170 | +70 | +1.7% | 18,100 |
| 2005/04/12 | 4,150 | 4,160 | 4,100 | 4,100 | -50 | -1.2% | 9,700 |
| 2005/04/11 | 4,170 | 4,170 | 4,150 | 4,150 | -30 | -0.7% | 12,900 |
| 2005/04/08 | 4,190 | 4,190 | 4,150 | 4,180 | -10 | -0.2% | 13,700 |
| 2005/04/07 | 4,170 | 4,190 | 4,140 | 4,190 | +20 | +0.5% | 13,400 |
| 2005/04/06 | 4,190 | 4,190 | 4,140 | 4,170 | -20 | -0.5% | 13,900 |
| 2005/04/05 | 4,130 | 4,190 | 4,120 | 4,190 | +70 | +1.7% | 31,900 |
| 2005/04/04 | 4,080 | 4,120 | 4,060 | 4,120 | -10 | -0.2% | 16,600 |
| 2005/04/01 | 4,070 | 4,130 | 4,070 | 4,130 | -60 | -1.4% | 22,600 |
| 2005/03/31 | 4,130 | 4,190 | 4,070 | 4,190 | +80 | +1.9% | 40,500 |
| 2005/03/30 | 4,100 | 4,120 | 4,040 | 4,110 | -40 | -1% | 39,600 |
| 2005/03/29 | 4,190 | 4,190 | 4,100 | 4,150 | -30 | -0.7% | 27,300 |
| 2005/03/28 | 4,200 | 4,210 | 4,180 | 4,180 | -30 | -0.7% | 9,900 |
| 2005/03/25 | 4,180 | 4,220 | 4,170 | 4,210 | +50 | +1.2% | 28,800 |
| 2005/03/24 | 4,210 | 4,210 | 4,150 | 4,160 | -50 | -1.2% | 37,800 |
| 2005/03/23 | 4,180 | 4,210 | 4,160 | 4,210 | +10 | +0.2% | 37,700 |
| 2005/03/22 | 4,120 | 4,210 | 4,110 | 4,200 | +100 | +2.4% | 54,500 |
| 2005/03/18 | 4,060 | 4,110 | 4,060 | 4,100 | +50 | +1.2% | 47,200 |
| 2005/03/17 | 4,060 | 4,060 | 4,020 | 4,050 | -10 | -0.2% | 45,600 |
| 2005/03/16 | 4,020 | 4,070 | 4,020 | 4,060 | +10 | +0.2% | 23,100 |
| 2005/03/15 | 4,100 | 4,110 | 4,040 | 4,050 | -20 | -0.5% | 28,100 |
| 2005/03/14 | 4,040 | 4,120 | 4,040 | 4,070 | +30 | +0.7% | 42,300 |
| 2005/03/11 | 4,060 | 4,090 | 4,040 | 4,040 | -50 | -1.2% | 70,000 |
| 2005/03/10 | 4,030 | 4,130 | 4,030 | 4,090 | +80 | +2% | 68,500 |
| 2005/03/09 | 3,990 | 4,050 | 3,990 | 4,010 | +30 | +0.8% | 47,200 |
| 2005/03/08 | 3,950 | 3,980 | 3,930 | 3,980 | +70 | +1.8% | 54,600 |
| 2005/03/07 | 3,900 | 3,930 | 3,900 | 3,910 | +30 | +0.8% | 48,500 |
| 2005/03/04 | 3,910 | 3,910 | 3,870 | 3,880 | -30 | -0.8% | 54,200 |
| 2005/03/03 | 3,880 | 3,920 | 3,870 | 3,910 | +80 | +2.1% | 74,800 |
| 2005/03/02 | 3,790 | 3,860 | 3,790 | 3,830 | +40 | +1.1% | 61,100 |
| 2005/03/01 | 3,770 | 3,790 | 3,760 | 3,790 | ±0 | ±0% | 32,900 |
| 2005/02/28 | 3,740 | 3,790 | 3,720 | 3,790 | +90 | +2.4% | 39,500 |
| 2005/02/25 | 3,740 | 3,760 | 3,680 | 3,700 | -40 | -1.1% | 48,800 |
| 2005/02/24 | 3,740 | 3,770 | 3,710 | 3,740 | ±0 | ±0% | 27,600 |
| 2005/02/23 | 3,740 | 3,770 | 3,700 | 3,740 | ±0 | ±0% | 41,400 |
| 2005/02/22 | 3,740 | 3,780 | 3,740 | 3,740 | +10 | +0.3% | 25,100 |
| 2005/02/21 | 3,800 | 3,800 | 3,730 | 3,730 | -20 | -0.5% | 35,300 |
| 2005/02/18 | 3,810 | 3,830 | 3,680 | 3,750 | -80 | -2.1% | 66,700 |
| 2005/02/17 | 3,900 | 3,900 | 3,810 | 3,830 | -70 | -1.8% | 73,200 |
| 2005/02/16 | 3,890 | 3,920 | 3,880 | 3,900 | +30 | +0.8% | 45,800 |
| 2005/02/15 | 3,910 | 3,920 | 3,860 | 3,870 | -70 | -1.8% | 58,600 |
| 2005/02/14 | 3,870 | 4,060 | 3,850 | 3,940 | -240 | -5.7% | 71,900 |
| 2005/02/10 | 4,220 | 4,230 | 4,170 | 4,180 | -10 | -0.2% | 18,600 |
| 2005/02/09 | 4,240 | 4,240 | 4,190 | 4,190 | -20 | -0.5% | 27,300 |
| 2005/02/08 | 4,220 | 4,230 | 4,200 | 4,210 | -30 | -0.7% | 15,500 |
| 2005/02/07 | 4,230 | 4,250 | 4,200 | 4,240 | +40 | +1% | 15,600 |
| 2005/02/04 | 4,240 | 4,240 | 4,180 | 4,200 | -30 | -0.7% | 22,100 |
4901～
4950
件表示中 / 6890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 | 1,307,000円 | +6.8% | +46.5% | 2.52% | 13.35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 |
| 三機工 | 338,500円 | +12.7% | +72.5% | 4.28% | 11.68倍 | 1.74倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| ダイダン | 388,000円 | +29.2% | +87.1% | 3.87% | 10.40倍 | 1.72倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 住電設 | 483,000円 | +7.8% | +18.5% | 2.48% | 16.03倍 | 1.59倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 奥村組 | 444,000円 | +3.4% | -48.2% | 4.86% | 18.53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
