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 |
|---|---|---|---|---|---|---|---|
| 2008/07/24 | 5,020 | 5,040 | 4,870 | 4,980 | -60 | -1.2% | 89,780 |
| 2008/07/23 | 4,860 | 5,070 | 4,860 | 5,040 | +140 | +2.9% | 100,210 |
| 2008/07/22 | 4,930 | 4,930 | 4,760 | 4,900 | +70 | +1.4% | 74,900 |
| 2008/07/18 | 4,940 | 4,940 | 4,810 | 4,830 | -70 | -1.4% | 46,340 |
| 2008/07/17 | 4,850 | 4,920 | 4,800 | 4,900 | +150 | +3.2% | 82,920 |
| 2008/07/16 | 4,860 | 4,900 | 4,740 | 4,750 | -100 | -2.1% | 55,370 |
| 2008/07/15 | 4,900 | 4,900 | 4,760 | 4,850 | -50 | -1% | 59,880 |
| 2008/07/14 | 4,960 | 4,990 | 4,830 | 4,900 | -40 | -0.8% | 49,190 |
| 2008/07/11 | 5,000 | 5,000 | 4,870 | 4,940 | -30 | -0.6% | 85,020 |
| 2008/07/10 | 4,920 | 5,000 | 4,830 | 4,970 | +60 | +1.2% | 77,560 |
| 2008/07/09 | 4,840 | 4,960 | 4,770 | 4,910 | +120 | +2.5% | 126,190 |
| 2008/07/08 | 4,910 | 4,920 | 4,780 | 4,790 | -170 | -3.4% | 68,950 |
| 2008/07/07 | 4,690 | 4,990 | 4,610 | 4,960 | +310 | +6.7% | 116,660 |
| 2008/07/04 | 4,540 | 4,680 | 4,530 | 4,650 | +60 | +1.3% | 74,230 |
| 2008/07/03 | 4,570 | 4,670 | 4,480 | 4,590 | -90 | -1.9% | 89,780 |
| 2008/07/02 | 4,580 | 4,720 | 4,550 | 4,680 | +110 | +2.4% | 86,850 |
| 2008/07/01 | 4,510 | 4,630 | 4,510 | 4,570 | +50 | +1.1% | 38,850 |
| 2008/06/30 | 4,520 | 4,700 | 4,480 | 4,520 | -50 | -1.1% | 51,420 |
| 2008/06/27 | 4,550 | 4,600 | 4,500 | 4,570 | -110 | -2.4% | 54,510 |
| 2008/06/26 | 4,650 | 4,760 | 4,560 | 4,680 | -50 | -1.1% | 39,570 |
| 2008/06/25 | 4,840 | 4,840 | 4,550 | 4,730 | -160 | -3.3% | 127,280 |
| 2008/06/24 | 4,470 | 4,990 | 4,350 | 4,890 | +370 | +8.2% | 208,760 |
| 2008/06/23 | 4,520 | 4,570 | 4,420 | 4,520 | -150 | -3.2% | 77,840 |
| 2008/06/20 | 4,840 | 4,850 | 4,620 | 4,670 | -240 | -4.9% | 100,560 |
| 2008/06/19 | 4,880 | 5,000 | 4,750 | 4,910 | +230 | +4.9% | 267,970 |
| 2008/06/18 | 4,680 | 4,680 | 4,680 | 4,680 | +500 | +12% | 35,440 |
| 2008/06/17 | 4,010 | 4,200 | 3,990 | 4,180 | +160 | +4% | 74,740 |
| 2008/06/16 | 3,900 | 4,030 | 3,900 | 4,020 | +120 | +3.1% | 23,490 |
| 2008/06/13 | 3,930 | 3,990 | 3,860 | 3,900 | -70 | -1.8% | 31,000 |
| 2008/06/12 | 3,870 | 3,970 | 3,820 | 3,970 | +50 | +1.3% | 36,700 |
| 2008/06/11 | 3,900 | 3,930 | 3,850 | 3,920 | +60 | +1.6% | 29,740 |
| 2008/06/10 | 4,000 | 4,000 | 3,850 | 3,860 | -40 | -1% | 35,020 |
| 2008/06/09 | 3,880 | 3,980 | 3,870 | 3,900 | -130 | -3.2% | 31,960 |
| 2008/06/06 | 4,020 | 4,060 | 4,000 | 4,030 | +140 | +3.6% | 32,850 |
| 2008/06/05 | 4,010 | 4,020 | 3,870 | 3,890 | -190 | -4.7% | 70,840 |
| 2008/06/04 | 4,060 | 4,100 | 3,970 | 4,080 | -30 | -0.7% | 35,420 |
| 2008/06/03 | 4,240 | 4,240 | 4,100 | 4,110 | -170 | -4% | 40,690 |
| 2008/06/02 | 4,340 | 4,340 | 4,250 | 4,280 | -10 | -0.2% | 28,520 |
| 2008/05/30 | 4,140 | 4,290 | 4,140 | 4,290 | +140 | +3.4% | 43,220 |
| 2008/05/29 | 4,110 | 4,160 | 4,080 | 4,150 | +10 | +0.2% | 38,340 |
| 2008/05/28 | 4,200 | 4,240 | 4,090 | 4,140 | -10 | -0.2% | 37,520 |
| 2008/05/27 | 4,100 | 4,170 | 4,080 | 4,150 | +100 | +2.5% | 35,230 |
| 2008/05/26 | 4,060 | 4,140 | 3,920 | 4,050 | -10 | -0.2% | 50,870 |
| 2008/05/23 | 3,950 | 4,070 | 3,930 | 4,060 | +140 | +3.6% | 57,330 |
| 2008/05/22 | 3,800 | 3,960 | 3,750 | 3,920 | +60 | +1.6% | 37,140 |
| 2008/05/21 | 3,920 | 3,920 | 3,810 | 3,860 | -90 | -2.3% | 45,430 |
| 2008/05/20 | 3,800 | 3,980 | 3,800 | 3,950 | +170 | +4.5% | 67,130 |
| 2008/05/19 | 3,770 | 3,830 | 3,730 | 3,780 | +110 | +3% | 47,890 |
| 2008/05/16 | 3,640 | 3,710 | 3,630 | 3,670 | +80 | +2.2% | 59,930 |
| 2008/05/15 | 3,560 | 3,620 | 3,560 | 3,590 | +40 | +1.1% | 88,470 |
4151～
4200
件表示中 / 6944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 | 1,407,000円 | +5.5% | -5.0% | 2.56% | 12.90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 | 341,500円 | +3.7% | +1.6% | 3.81% | 11.70倍 | 0.82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 |
| 熊谷組 | 449,000円 | -1.1% | +59.6% | 3.56% | 12.51倍 | 1.06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 | 258,000円 | +1.0% | -8.7% | 3.64% | 13.83倍 | 1.12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 |
| 奥村組 | 440,000円 | +0.1% | +42.3% | 5.00% | 13.96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
