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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 3,950 | 4,000 | 3,910 | 3,970 | -30 | -0.8% | 20,500 |
| 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 |
5001～
5050
件表示中 / 6991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 | 1,487,000円 | +5.5% | -5.0% | 2.42% | 13.63倍 | 1.49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 |
| 西松建 | 530,100円 | +14.5% | +18.7% | 4.15% | 11.89倍 | 1.22倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 熊谷組 | 489,000円 | -1.1% | +59.6% | 3.27% | 13.63倍 | 1.15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 |
| 大気社 | 289,600円 | +1.0% | -8.7% | 3.25% | 15.30倍 | 1.24倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 東亜建 | 215,000円 | +1.4% | -12.8% | 3.53% | 13.40倍 | 1.57倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
市場注目の銘柄
チャート関連のコラム
