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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/19 | 4,450 | 4,450 | 4,310 | 4,320 | -40 | -0.9% | 11,600 |
| 2004/11/18 | 4,360 | 4,600 | 4,360 | 4,360 | ±0 | ±0% | 19,400 |
| 2004/11/17 | 4,330 | 4,390 | 4,280 | 4,360 | ±0 | ±0% | 25,100 |
| 2004/11/16 | 4,460 | 4,470 | 4,320 | 4,360 | -130 | -2.9% | 78,200 |
| 2004/11/15 | 4,550 | 4,550 | 4,450 | 4,490 | -40 | -0.9% | 29,500 |
| 2004/11/12 | 4,550 | 4,580 | 4,510 | 4,530 | -20 | -0.4% | 18,800 |
| 2004/11/11 | 4,640 | 4,690 | 4,530 | 4,550 | -80 | -1.7% | 39,200 |
| 2004/11/10 | 4,650 | 4,670 | 4,620 | 4,630 | -30 | -0.6% | 14,100 |
| 2004/11/09 | 4,570 | 4,730 | 4,550 | 4,660 | +140 | +3.1% | 32,100 |
| 2004/11/08 | 4,580 | 4,580 | 4,510 | 4,520 | -60 | -1.3% | 30,300 |
| 2004/11/05 | 4,590 | 4,670 | 4,510 | 4,580 | -10 | -0.2% | 25,600 |
| 2004/11/04 | 4,680 | 4,720 | 4,580 | 4,590 | -140 | -3% | 30,700 |
| 2004/11/02 | 4,780 | 4,790 | 4,700 | 4,730 | -20 | -0.4% | 31,100 |
| 2004/11/01 | 4,620 | 4,760 | 4,620 | 4,750 | +10 | +0.2% | 17,400 |
| 2004/10/29 | 4,810 | 4,810 | 4,710 | 4,740 | -110 | -2.3% | 21,500 |
| 2004/10/28 | 4,690 | 4,860 | 4,690 | 4,850 | +160 | +3.4% | 33,100 |
| 2004/10/27 | 4,480 | 4,700 | 4,420 | 4,690 | +210 | +4.7% | 24,200 |
| 2004/10/26 | 4,620 | 4,620 | 4,460 | 4,480 | -130 | -2.8% | 9,200 |
| 2004/10/25 | 4,330 | 4,730 | 4,330 | 4,610 | +30 | +0.7% | 55,400 |
| 2004/10/22 | 4,540 | 4,630 | 4,500 | 4,580 | +50 | +1.1% | 20,400 |
| 2004/10/21 | 4,630 | 4,630 | 4,500 | 4,530 | -110 | -2.4% | 24,500 |
| 2004/10/20 | 4,800 | 4,800 | 4,560 | 4,640 | -220 | -4.5% | 37,700 |
| 2004/10/19 | 4,930 | 4,980 | 4,860 | 4,860 | -110 | -2.2% | 55,200 |
| 2004/10/18 | 4,970 | 5,080 | 4,850 | 4,970 | +150 | +3.1% | 91,800 |
| 2004/10/15 | 4,740 | 4,840 | 4,730 | 4,820 | +80 | +1.7% | 49,100 |
| 2004/10/14 | 4,680 | 4,770 | 4,650 | 4,740 | +40 | +0.9% | 48,700 |
| 2004/10/13 | 4,690 | 4,740 | 4,650 | 4,700 | +10 | +0.2% | 52,300 |
| 2004/10/12 | 4,580 | 4,690 | 4,570 | 4,690 | +130 | +2.9% | 61,800 |
| 2004/10/08 | 4,510 | 4,570 | 4,510 | 4,560 | +20 | +0.4% | 58,900 |
| 2004/10/07 | 4,490 | 4,540 | 4,450 | 4,540 | +60 | +1.3% | 50,100 |
| 2004/10/06 | 4,470 | 4,490 | 4,440 | 4,480 | +10 | +0.2% | 35,100 |
| 2004/10/05 | 4,500 | 4,530 | 4,420 | 4,470 | +30 | +0.7% | 53,500 |
| 2004/10/04 | 4,400 | 4,470 | 4,400 | 4,440 | +40 | +0.9% | 37,400 |
| 2004/10/01 | 4,430 | 4,440 | 4,300 | 4,400 | -30 | -0.7% | 27,100 |
| 2004/09/30 | 4,450 | 4,450 | 4,400 | 4,430 | +20 | +0.5% | 39,400 |
| 2004/09/29 | 4,380 | 4,420 | 4,380 | 4,410 | +40 | +0.9% | 55,800 |
| 2004/09/28 | 4,300 | 4,370 | 4,270 | 4,370 | +10 | +0.2% | 22,700 |
| 2004/09/27 | 4,340 | 4,360 | 4,280 | 4,360 | +20 | +0.5% | 45,200 |
| 2004/09/24 | 4,250 | 4,360 | 4,200 | 4,340 | -10 | -0.2% | 54,400 |
| 2004/09/22 | 4,340 | 4,370 | 4,250 | 4,350 | -20 | -0.5% | 51,600 |
| 2004/09/21 | 4,350 | 4,420 | 4,350 | 4,370 | +50 | +1.2% | 47,500 |
| 2004/09/17 | 4,350 | 4,390 | 4,290 | 4,320 | -30 | -0.7% | 54,300 |
5001～
5050
件表示中 / 6899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 | 1,396,000円 | +6.8% | +46.5% | 2.36% | 14.26倍 | 1.50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 |
| ダイダン | 418,000円 | +32.7% | +96.3% | 3.85% | 10.42倍 | 1.85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 |
| 熊谷組 | 435,500円 | +10.6% | -8.0% | 2.99% | 24.28倍 | 1.02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 |
| 住電設 | 526,000円 | +7.8% | +18.5% | 2.28% | 17.46倍 | 1.74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 | 0.89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
