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 |
|---|---|---|---|---|---|---|---|
| 2008/05/20 | 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 |
| 2008/05/14 | 3,480 | 3,550 | 3,470 | 3,550 | +80 | +2.3% | 46,320 |
| 2008/05/13 | 3,430 | 3,480 | 3,410 | 3,470 | +30 | +0.9% | 19,480 |
| 2008/05/12 | 3,470 | 3,480 | 3,380 | 3,440 | -50 | -1.4% | 28,880 |
| 2008/05/09 | 3,580 | 3,590 | 3,470 | 3,490 | -60 | -1.7% | 30,160 |
| 2008/05/08 | 3,490 | 3,600 | 3,490 | 3,550 | +70 | +2% | 62,540 |
| 2008/05/07 | 3,440 | 3,490 | 3,410 | 3,480 | +90 | +2.7% | 57,420 |
| 2008/05/02 | 3,360 | 3,430 | 3,360 | 3,390 | -20 | -0.6% | 20,430 |
| 2008/05/01 | 3,430 | 3,470 | 3,380 | 3,410 | -60 | -1.7% | 28,450 |
| 2008/04/30 | 3,450 | 3,490 | 3,440 | 3,470 | ±0 | ±0% | 30,420 |
| 2008/04/28 | 3,480 | 3,510 | 3,450 | 3,470 | -10 | -0.3% | 34,540 |
| 2008/04/25 | 3,490 | 3,500 | 3,430 | 3,480 | -10 | -0.3% | 34,790 |
| 2008/04/24 | 3,490 | 3,510 | 3,440 | 3,490 | -60 | -1.7% | 105,610 |
| 2008/04/23 | 3,520 | 3,550 | 3,510 | 3,550 | +40 | +1.1% | 136,850 |
| 2008/04/22 | 3,520 | 3,520 | 3,500 | 3,510 | -10 | -0.3% | 62,010 |
| 2008/04/21 | 3,520 | 3,540 | 3,500 | 3,520 | +50 | +1.4% | 61,940 |
| 2008/04/18 | 3,450 | 3,480 | 3,440 | 3,470 | +30 | +0.9% | 48,880 |
| 2008/04/17 | 3,530 | 3,550 | 3,430 | 3,440 | -70 | -2% | 74,870 |
| 2008/04/16 | 3,560 | 3,570 | 3,510 | 3,510 | -40 | -1.1% | 63,340 |
| 2008/04/15 | 3,510 | 3,580 | 3,490 | 3,550 | +50 | +1.4% | 62,130 |
| 2008/04/14 | 3,450 | 3,530 | 3,440 | 3,500 | +10 | +0.3% | 50,620 |
| 2008/04/11 | 3,400 | 3,490 | 3,400 | 3,490 | +70 | +2% | 33,420 |
| 2008/04/10 | 3,430 | 3,440 | 3,400 | 3,420 | -30 | -0.9% | 40,740 |
| 2008/04/09 | 3,510 | 3,520 | 3,440 | 3,450 | -50 | -1.4% | 44,200 |
| 2008/04/08 | 3,470 | 3,530 | 3,460 | 3,500 | +50 | +1.4% | 42,590 |
| 2008/04/07 | 3,410 | 3,450 | 3,400 | 3,450 | +40 | +1.2% | 41,590 |
| 2008/04/04 | 3,480 | 3,480 | 3,410 | 3,410 | -60 | -1.7% | 37,840 |
| 2008/04/03 | 3,470 | 3,480 | 3,390 | 3,470 | +10 | +0.3% | 56,840 |
| 2008/04/02 | 3,400 | 3,460 | 3,360 | 3,460 | +90 | +2.7% | 75,860 |
| 2008/04/01 | 3,370 | 3,390 | 3,340 | 3,370 | ±0 | ±0% | 35,980 |
| 2008/03/31 | 3,330 | 3,390 | 3,310 | 3,370 | +40 | +1.2% | 49,380 |
| 2008/03/28 | 3,300 | 3,360 | 3,260 | 3,330 | +10 | +0.3% | 107,680 |
| 2008/03/27 | 3,400 | 3,420 | 3,310 | 3,320 | -80 | -2.4% | 62,880 |
| 2008/03/26 | 3,420 | 3,500 | 3,390 | 3,400 | -20 | -0.6% | 46,570 |
| 2008/03/25 | 3,530 | 3,550 | 3,330 | 3,420 | -80 | -2.3% | 85,930 |
| 2008/03/24 | 3,480 | 3,580 | 3,470 | 3,500 | +10 | +0.3% | 67,730 |
| 2008/03/21 | 3,450 | 3,500 | 3,440 | 3,490 | +40 | +1.2% | 64,450 |
| 2008/03/19 | 3,420 | 3,490 | 3,420 | 3,450 | +110 | +3.3% | 39,850 |
| 2008/03/18 | 3,240 | 3,370 | 3,230 | 3,340 | +110 | +3.4% | 51,640 |
| 2008/03/17 | 3,250 | 3,300 | 3,190 | 3,230 | -180 | -5.3% | 74,980 |
| 2008/03/14 | 3,530 | 3,620 | 3,400 | 3,410 | -120 | -3.4% | 159,490 |
| 2008/03/13 | 3,580 | 3,610 | 3,480 | 3,530 | -80 | -2.2% | 109,480 |
| 2008/03/12 | 3,640 | 3,650 | 3,530 | 3,610 | +170 | +4.9% | 88,750 |
| 2008/03/11 | 3,300 | 3,540 | 3,280 | 3,440 | +130 | +3.9% | 116,550 |
| 2008/03/10 | 3,380 | 3,430 | 3,300 | 3,310 | -170 | -4.9% | 61,550 |
| 2008/03/07 | 3,410 | 3,510 | 3,350 | 3,480 | -10 | -0.3% | 90,010 |
| 2008/03/06 | 3,540 | 3,570 | 3,440 | 3,490 | -70 | -2% | 92,250 |
4151～
4200
件表示中 / 6898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 | 1,392,000円 | +6.8% | +46.5% | 2.37% | 14.22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 | 426,000円 | +32.7% | +96.3% | 3.78% | 10.62倍 | 1.89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 |
| 住電設 | 541,000円 | +7.8% | +18.5% | 2.22% | 17.95倍 | 1.78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 |
| 熊谷組 | 429,000円 | +10.6% | -8.0% | 3.03% | 23.91倍 | 1.01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 |
| 奥村組 | 443,000円 | +3.4% | -48.2% | 4.88% | 18.49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
