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 |
|---|---|---|---|---|---|---|---|
| 2014/06/03 | 4,530 | 4,560 | 4,525 | 4,530 | +15 | +0.3% | 28,000 |
| 2014/06/02 | 4,495 | 4,520 | 4,470 | 4,515 | +45 | +1% | 24,000 |
| 2014/05/30 | 4,450 | 4,495 | 4,450 | 4,470 | +15 | +0.3% | 13,700 |
| 2014/05/29 | 4,495 | 4,495 | 4,440 | 4,455 | -35 | -0.8% | 16,900 |
| 2014/05/28 | 4,470 | 4,505 | 4,450 | 4,490 | +15 | +0.3% | 15,700 |
| 2014/05/27 | 4,450 | 4,485 | 4,435 | 4,475 | +5 | +0.1% | 12,200 |
| 2014/05/26 | 4,450 | 4,475 | 4,440 | 4,470 | +20 | +0.4% | 11,300 |
| 2014/05/23 | 4,430 | 4,495 | 4,420 | 4,450 | +50 | +1.1% | 27,000 |
| 2014/05/22 | 4,310 | 4,405 | 4,310 | 4,400 | +70 | +1.6% | 12,800 |
| 2014/05/21 | 4,375 | 4,380 | 4,305 | 4,330 | -80 | -1.8% | 25,200 |
| 2014/05/20 | 4,410 | 4,445 | 4,380 | 4,410 | +30 | +0.7% | 19,200 |
| 2014/05/19 | 4,405 | 4,470 | 4,370 | 4,380 | -5 | -0.1% | 20,800 |
| 2014/05/16 | 4,405 | 4,405 | 4,345 | 4,385 | -40 | -0.9% | 26,500 |
| 2014/05/15 | 4,370 | 4,425 | 4,370 | 4,425 | +10 | +0.2% | 13,500 |
| 2014/05/14 | 4,360 | 4,425 | 4,325 | 4,415 | +45 | +1% | 27,300 |
| 2014/05/13 | 4,380 | 4,415 | 4,355 | 4,370 | ±0 | ±0% | 32,500 |
| 2014/05/12 | 4,450 | 4,450 | 4,370 | 4,370 | -130 | -2.9% | 28,000 |
| 2014/05/09 | 4,445 | 4,525 | 4,445 | 4,500 | +55 | +1.2% | 29,200 |
| 2014/05/08 | 4,390 | 4,470 | 4,390 | 4,445 | +55 | +1.3% | 23,500 |
| 2014/05/07 | 4,485 | 4,485 | 4,390 | 4,390 | -115 | -2.6% | 28,000 |
| 2014/05/02 | 4,530 | 4,550 | 4,495 | 4,505 | -15 | -0.3% | 17,200 |
| 2014/05/01 | 4,505 | 4,530 | 4,440 | 4,520 | -10 | -0.2% | 51,700 |
| 2014/04/30 | 4,555 | 4,580 | 4,515 | 4,530 | -5 | -0.1% | 45,600 |
| 2014/04/28 | 4,610 | 4,615 | 4,520 | 4,535 | -145 | -3.1% | 77,500 |
| 2014/04/25 | 4,720 | 4,765 | 4,645 | 4,680 | -110 | -2.3% | 219,000 |
| 2014/04/24 | 4,800 | 4,860 | 4,780 | 4,790 | -70 | -1.4% | 382,300 |
| 2014/04/23 | 4,850 | 4,875 | 4,845 | 4,860 | -20 | -0.4% | 81,400 |
| 2014/04/22 | 4,880 | 4,900 | 4,860 | 4,880 | +20 | +0.4% | 55,900 |
| 2014/04/21 | 4,800 | 4,880 | 4,800 | 4,860 | +70 | +1.5% | 65,900 |
| 2014/04/18 | 4,740 | 4,790 | 4,715 | 4,790 | +55 | +1.2% | 22,700 |
| 2014/04/17 | 4,675 | 4,750 | 4,670 | 4,735 | +40 | +0.9% | 28,300 |
| 2014/04/16 | 4,650 | 4,720 | 4,640 | 4,695 | -5 | -0.1% | 54,600 |
| 2014/04/15 | 4,790 | 4,805 | 4,690 | 4,700 | -100 | -2.1% | 56,700 |
| 2014/04/14 | 4,770 | 4,845 | 4,770 | 4,800 | +20 | +0.4% | 32,200 |
| 2014/04/11 | 4,735 | 4,800 | 4,705 | 4,780 | -15 | -0.3% | 35,600 |
| 2014/04/10 | 4,855 | 4,890 | 4,765 | 4,795 | -15 | -0.3% | 52,700 |
| 2014/04/09 | 4,840 | 4,840 | 4,795 | 4,810 | -45 | -0.9% | 31,500 |
| 2014/04/08 | 4,880 | 4,890 | 4,855 | 4,855 | -25 | -0.5% | 24,300 |
| 2014/04/07 | 4,875 | 4,930 | 4,870 | 4,880 | -30 | -0.6% | 27,400 |
| 2014/04/04 | 4,900 | 4,945 | 4,870 | 4,910 | +10 | +0.2% | 32,000 |
| 2014/04/03 | 4,885 | 4,920 | 4,860 | 4,900 | +45 | +0.9% | 39,600 |
| 2014/04/02 | 4,855 | 4,950 | 4,840 | 4,855 | ±0 | ±0% | 37,500 |
| 2014/04/01 | 4,760 | 4,855 | 4,735 | 4,855 | +165 | +3.5% | 35,000 |
| 2014/03/31 | 4,650 | 4,700 | 4,600 | 4,690 | +15 | +0.3% | 50,560 |
| 2014/03/28 | 4,640 | 4,750 | 4,590 | 4,675 | +10 | +0.2% | 42,680 |
| 2014/03/27 | 4,485 | 4,680 | 4,470 | 4,665 | +230 | +5.2% | 44,470 |
| 2014/03/26 | 4,460 | 4,550 | 4,420 | 4,435 | +50 | +1.1% | 43,290 |
| 2014/03/25 | 4,140 | 4,465 | 4,135 | 4,385 | +155 | +3.7% | 49,840 |
| 2014/03/24 | 4,130 | 4,285 | 4,130 | 4,230 | +120 | +2.9% | 36,240 |
| 2014/03/20 | 4,245 | 4,265 | 4,100 | 4,110 | -185 | -4.3% | 35,850 |
2701～
2750
件表示中 / 6928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 | 1,404,000円 | +5.5% | -5.0% | 2.56% | 12.87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 |
| 中電工 | 339,000円 | +3.7% | +1.6% | 3.83% | 11.62倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| ダイダン | 425,000円 | -1.0% | +1.4% | 3.88% | 10.36倍 | 1.70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 | 424,000円 | -1.1% | +59.6% | 3.77% | 11.82倍 | 1.00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 | 251,300円 | +1.0% | -8.7% | 3.74% | 13.54倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
