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 |
|---|---|---|---|---|---|---|---|
| 2003/09/10 | 1,640 | 1,680 | 1,635 | 1,665 | -15 | -0.9% | 11,000 |
| 2003/09/09 | 1,700 | 1,700 | 1,630 | 1,680 | +75 | +4.7% | 19,600 |
| 2003/09/08 | 1,500 | 1,750 | 1,490 | 1,605 | +105 | +7% | 100,800 |
| 2003/09/05 | 1,500 | 1,500 | 1,482.5 | 1,500 | +12.5 | +0.8% | 18,200 |
| 2003/09/04 | 1,477.5 | 1,497.5 | 1,460 | 1,487.5 | -12.5 | -0.8% | 13,000 |
| 2003/09/03 | 1,475 | 1,500 | 1,470 | 1,500 | +40 | +2.7% | 24,000 |
| 2003/09/02 | 1,450 | 1,460 | 1,425 | 1,460 | +10 | +0.7% | 29,400 |
| 2003/09/01 | 1,385 | 1,450 | 1,385 | 1,450 | +70 | +5.1% | 41,200 |
| 2003/08/29 | 1,375 | 1,395 | 1,375 | 1,380 | +12.5 | +0.9% | 10,200 |
| 2003/08/28 | 1,385 | 1,385 | 1,360 | 1,367.5 | -17.5 | -1.3% | 4,400 |
| 2003/08/27 | 1,382.5 | 1,385 | 1,370 | 1,385 | ±0 | ±0% | 14,600 |
| 2003/08/26 | 1,370 | 1,392.5 | 1,365 | 1,385 | +7.5 | +0.5% | 12,400 |
| 2003/08/25 | 1,400 | 1,400 | 1,377.5 | 1,377.5 | -22.5 | -1.6% | 21,200 |
| 2003/08/22 | 1,455 | 1,455 | 1,380 | 1,400 | +105 | +8.1% | 67,800 |
| 2003/08/21 | 1,300 | 1,300 | 1,265 | 1,295 | +37.5 | +3% | 8,800 |
| 2003/08/20 | 1,290 | 1,290 | 1,252.5 | 1,257.5 | -37.5 | -2.9% | 4,600 |
| 2003/08/19 | 1,300 | 1,300 | 1,247.5 | 1,295 | -5 | -0.4% | 11,000 |
| 2003/08/18 | 1,287.5 | 1,300 | 1,287.5 | 1,300 | +15 | +1.2% | 10,400 |
| 2003/08/15 | 1,265 | 1,300 | 1,265 | 1,285 | +20 | +1.6% | 10,600 |
| 2003/08/14 | 1,235 | 1,265 | 1,235 | 1,265 | -10 | -0.8% | 1,800 |
| 2003/08/13 | 1,250 | 1,275 | 1,230 | 1,275 | +25 | +2% | 8,000 |
| 2003/08/12 | 1,250 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 2,200 |
| 2003/08/11 | 1,250 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 2,800 |
| 2003/08/08 | 1,275 | 1,275 | 1,240 | 1,250 | -22.5 | -1.8% | 8,400 |
| 2003/08/07 | 1,260 | 1,272.5 | 1,250 | 1,272.5 | -12.5 | -1% | 6,600 |
| 2003/08/06 | 1,287.5 | 1,287.5 | 1,285 | 1,285 | +27.5 | +2.2% | 1,800 |
| 2003/08/05 | 1,280 | 1,280 | 1,257.5 | 1,257.5 | +5 | +0.4% | 3,600 |
| 2003/08/04 | 1,275 | 1,277.5 | 1,252.5 | 1,252.5 | -12.5 | -1% | 5,600 |
| 2003/08/01 | 1,250 | 1,267.5 | 1,225 | 1,265 | +2.5 | +0.2% | 10,200 |
| 2003/07/31 | 1,275 | 1,275 | 1,257.5 | 1,262.5 | +2.5 | +0.2% | 8,400 |
| 2003/07/30 | 1,255 | 1,282.5 | 1,255 | 1,260 | +2.5 | +0.2% | 3,400 |
| 2003/07/29 | 1,300 | 1,300 | 1,235 | 1,257.5 | -47.5 | -3.6% | 8,000 |
| 2003/07/28 | 1,310 | 1,310 | 1,290 | 1,305 | +37.5 | +3% | 12,800 |
| 2003/07/25 | 1,300 | 1,300 | 1,250 | 1,267.5 | -12.5 | -1% | 21,400 |
| 2003/07/24 | 1,260 | 1,300 | 1,260 | 1,280 | -17.5 | -1.3% | 12,600 |
| 2003/07/23 | 1,250 | 1,300 | 1,250 | 1,297.5 | +47.5 | +3.8% | 38,400 |
| 2003/07/22 | 1,250 | 1,250 | 1,247.5 | 1,250 | +7.5 | +0.6% | 9,200 |
| 2003/07/18 | 1,250 | 1,250 | 1,225 | 1,242.5 | ±0 | ±0% | 7,000 |
| 2003/07/17 | 1,250 | 1,272.5 | 1,242.5 | 1,242.5 | +17.5 | +1.4% | 34,000 |
| 2003/07/16 | 1,225 | 1,240 | 1,220 | 1,225 | +2.5 | +0.2% | 14,600 |
| 2003/07/15 | 1,225 | 1,240 | 1,210 | 1,222.5 | -2.5 | -0.2% | 23,400 |
| 2003/07/14 | 1,232.5 | 1,245 | 1,220 | 1,225 | -7.5 | -0.6% | 3,400 |
| 2003/07/11 | 1,237.5 | 1,242.5 | 1,227.5 | 1,232.5 | -5 | -0.4% | 6,000 |
| 2003/07/10 | 1,250 | 1,250 | 1,220 | 1,237.5 | +15 | +1.2% | 16,200 |
| 2003/07/09 | 1,247.5 | 1,250 | 1,210 | 1,222.5 | -2.5 | -0.2% | 6,200 |
| 2003/07/08 | 1,265 | 1,265 | 1,225 | 1,225 | -25 | -2% | 10,200 |
| 2003/07/07 | 1,215 | 1,265 | 1,215 | 1,250 | +35 | +2.9% | 7,000 |
| 2003/07/04 | 1,200 | 1,220 | 1,197.5 | 1,215 | +20 | +1.7% | 7,600 |
| 2003/07/03 | 1,260 | 1,260 | 1,195 | 1,195 | -62.5 | -5% | 12,200 |
| 2003/07/02 | 1,250 | 1,275 | 1,250 | 1,257.5 | +17.5 | +1.4% | 16,800 |
5301～
5350
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
