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 |
|---|---|---|---|---|---|---|---|
| 2003/11/26 | 1,930 | 1,930 | 1,885 | 1,895 | -35 | -1.8% | 17,600 |
| 2003/11/25 | 1,900 | 1,950 | 1,895 | 1,930 | +80 | +4.3% | 49,000 |
| 2003/11/21 | 1,770 | 1,850 | 1,755 | 1,850 | +65 | +3.6% | 15,400 |
| 2003/11/20 | 1,750 | 1,785 | 1,725 | 1,785 | +60 | +3.5% | 26,000 |
| 2003/11/19 | 1,725 | 1,750 | 1,725 | 1,725 | ±0 | ±0% | 9,200 |
| 2003/11/18 | 1,730 | 1,750 | 1,705 | 1,725 | -10 | -0.6% | 10,200 |
| 2003/11/17 | 1,760 | 1,775 | 1,725 | 1,735 | -25 | -1.4% | 14,000 |
| 2003/11/14 | 1,770 | 1,780 | 1,755 | 1,760 | -10 | -0.6% | 22,800 |
| 2003/11/13 | 1,740 | 1,770 | 1,720 | 1,770 | +45 | +2.6% | 10,000 |
| 2003/11/12 | 1,740 | 1,745 | 1,705 | 1,725 | ±0 | ±0% | 9,600 |
| 2003/11/11 | 1,730 | 1,745 | 1,715 | 1,725 | -5 | -0.3% | 18,200 |
| 2003/11/10 | 1,715 | 1,740 | 1,705 | 1,730 | +15 | +0.9% | 4,200 |
| 2003/11/07 | 1,710 | 1,740 | 1,705 | 1,715 | +5 | +0.3% | 7,000 |
| 2003/11/06 | 1,740 | 1,745 | 1,710 | 1,710 | -30 | -1.7% | 6,600 |
| 2003/11/05 | 1,750 | 1,750 | 1,725 | 1,740 | -5 | -0.3% | 15,800 |
| 2003/11/04 | 1,725 | 1,745 | 1,700 | 1,745 | +40 | +2.3% | 23,600 |
| 2003/10/31 | 1,705 | 1,720 | 1,700 | 1,705 | -15 | -0.9% | 3,800 |
| 2003/10/30 | 1,675 | 1,730 | 1,665 | 1,720 | +20 | +1.2% | 8,000 |
| 2003/10/29 | 1,725 | 1,735 | 1,700 | 1,700 | ±0 | ±0% | 24,200 |
| 2003/10/28 | 1,665 | 1,725 | 1,660 | 1,700 | +10 | +0.6% | 13,600 |
| 2003/10/27 | 1,725 | 1,725 | 1,625 | 1,690 | +125 | +8% | 21,000 |
| 2003/10/24 | 1,580 | 1,590 | 1,560 | 1,565 | -25 | -1.6% | 29,400 |
| 2003/10/23 | 1,740 | 1,740 | 1,580 | 1,590 | -160 | -9.1% | 17,000 |
| 2003/10/22 | 1,705 | 1,750 | 1,640 | 1,750 | -10 | -0.6% | 13,800 |
| 2003/10/21 | 1,800 | 1,800 | 1,725 | 1,760 | -60 | -3.3% | 7,000 |
| 2003/10/20 | 1,825 | 1,825 | 1,800 | 1,820 | ±0 | ±0% | 4,800 |
| 2003/10/17 | 1,820 | 1,820 | 1,800 | 1,820 | ±0 | ±0% | 3,200 |
| 2003/10/16 | 1,820 | 1,820 | 1,780 | 1,820 | ±0 | ±0% | 12,200 |
| 2003/10/15 | 1,785 | 1,825 | 1,780 | 1,820 | +40 | +2.2% | 10,600 |
| 2003/10/14 | 1,770 | 1,825 | 1,770 | 1,780 | -55 | -3% | 5,400 |
| 2003/10/10 | 1,830 | 1,840 | 1,785 | 1,835 | +10 | +0.5% | 16,800 |
| 2003/10/09 | 1,815 | 1,825 | 1,785 | 1,825 | ±0 | ±0% | 6,000 |
| 2003/10/08 | 1,825 | 1,850 | 1,815 | 1,825 | -20 | -1.1% | 15,000 |
| 2003/10/07 | 1,845 | 1,850 | 1,820 | 1,845 | -5 | -0.3% | 9,800 |
| 2003/10/06 | 1,845 | 1,860 | 1,825 | 1,850 | +5 | +0.3% | 8,600 |
| 2003/10/03 | 1,850 | 1,850 | 1,835 | 1,845 | +5 | +0.3% | 5,800 |
| 2003/10/02 | 1,815 | 1,840 | 1,810 | 1,840 | +30 | +1.7% | 8,400 |
| 2003/10/01 | 1,820 | 1,840 | 1,810 | 1,810 | -15 | -0.8% | 7,400 |
| 2003/09/30 | 1,805 | 1,870 | 1,805 | 1,825 | ±0 | ±0% | 6,000 |
| 2003/09/29 | 1,850 | 1,850 | 1,820 | 1,825 | -25 | -1.4% | 7,000 |
| 2003/09/26 | 1,805 | 1,850 | 1,795 | 1,850 | +50 | +2.8% | 7,400 |
| 2003/09/25 | 1,795 | 1,870 | 1,795 | 1,800 | -95 | -5% | 24,200 |
| 2003/09/24 | 1,790 | 1,900 | 1,790 | 1,895 | +120 | +6.8% | 19,400 |
| 2003/09/22 | 1,770 | 1,775 | 1,725 | 1,775 | ±0 | ±0% | 17,600 |
| 2003/09/19 | 1,795 | 1,795 | 1,755 | 1,775 | -20 | -1.1% | 11,400 |
| 2003/09/18 | 1,750 | 1,800 | 1,695 | 1,795 | +100 | +5.9% | 40,800 |
| 2003/09/17 | 1,650 | 1,745 | 1,610 | 1,695 | +45 | +2.7% | 18,200 |
| 2003/09/16 | 1,675 | 1,675 | 1,605 | 1,650 | -5 | -0.3% | 13,200 |
| 2003/09/12 | 1,665 | 1,700 | 1,610 | 1,655 | +30 | +1.8% | 53,000 |
| 2003/09/11 | 1,625 | 1,625 | 1,575 | 1,625 | -40 | -2.4% | 13,400 |
5251～
5300
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
