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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 3,460 | 3,600 | 3,460 | 3,590 | +180 | +5.3% | 145,130 |
| 2008/02/22 | 3,260 | 3,520 | 3,260 | 3,410 | +80 | +2.4% | 105,310 |
| 2008/02/21 | 3,300 | 3,370 | 3,270 | 3,330 | +80 | +2.5% | 90,000 |
| 2008/02/20 | 3,320 | 3,340 | 3,200 | 3,250 | +10 | +0.3% | 130,450 |
| 2008/02/19 | 3,270 | 3,270 | 3,200 | 3,240 | +70 | +2.2% | 87,230 |
| 2008/02/18 | 3,220 | 3,340 | 3,160 | 3,170 | -50 | -1.6% | 98,500 |
| 2008/02/15 | 3,170 | 3,250 | 3,170 | 3,220 | ±0 | ±0% | 97,380 |
| 2008/02/14 | 3,170 | 3,280 | 3,170 | 3,220 | +60 | +1.9% | 90,150 |
| 2008/02/13 | 3,170 | 3,280 | 3,150 | 3,160 | +10 | +0.3% | 60,110 |
| 2008/02/12 | 3,140 | 3,200 | 3,110 | 3,150 | -60 | -1.9% | 114,670 |
| 2008/02/08 | 3,350 | 3,400 | 3,180 | 3,210 | -190 | -5.6% | 92,200 |
| 2008/02/07 | 3,400 | 3,470 | 3,300 | 3,400 | ±0 | ±0% | 66,240 |
| 2008/02/06 | 3,500 | 3,500 | 3,380 | 3,400 | -130 | -3.7% | 91,870 |
| 2008/02/05 | 3,650 | 3,680 | 3,510 | 3,530 | -110 | -3% | 125,050 |
| 2008/02/04 | 3,700 | 3,750 | 3,590 | 3,640 | ±0 | ±0% | 91,380 |
| 2008/02/01 | 3,750 | 3,780 | 3,610 | 3,640 | -80 | -2.2% | 79,030 |
| 2008/01/31 | 3,700 | 3,740 | 3,610 | 3,720 | +20 | +0.5% | 121,550 |
| 2008/01/30 | 3,880 | 3,990 | 3,650 | 3,700 | -190 | -4.9% | 146,840 |
| 2008/01/29 | 3,920 | 3,970 | 3,830 | 3,890 | +70 | +1.8% | 76,740 |
| 2008/01/28 | 4,050 | 4,100 | 3,800 | 3,820 | -280 | -6.8% | 111,250 |
| 2008/01/25 | 4,010 | 4,170 | 3,980 | 4,100 | +140 | +3.5% | 128,660 |
| 2008/01/24 | 3,780 | 4,000 | 3,770 | 3,960 | +190 | +5% | 63,460 |
| 2008/01/23 | 3,900 | 3,960 | 3,740 | 3,770 | +110 | +3% | 89,660 |
| 2008/01/22 | 3,740 | 3,890 | 3,650 | 3,660 | -230 | -5.9% | 95,980 |
| 2008/01/21 | 3,950 | 4,050 | 3,870 | 3,890 | -210 | -5.1% | 79,780 |
| 2008/01/18 | 3,810 | 4,120 | 3,800 | 4,100 | +110 | +2.8% | 90,930 |
| 2008/01/17 | 3,790 | 4,050 | 3,790 | 3,990 | +240 | +6.4% | 99,790 |
| 2008/01/16 | 3,750 | 3,900 | 3,740 | 3,750 | -190 | -4.8% | 106,330 |
| 2008/01/15 | 4,140 | 4,180 | 3,900 | 3,940 | -200 | -4.8% | 82,210 |
| 2008/01/11 | 4,260 | 4,320 | 4,100 | 4,140 | -170 | -3.9% | 102,640 |
| 2008/01/10 | 4,540 | 4,540 | 4,310 | 4,310 | -220 | -4.9% | 86,230 |
| 2008/01/09 | 4,260 | 4,560 | 4,240 | 4,530 | +160 | +3.7% | 86,330 |
| 2008/01/08 | 4,170 | 4,390 | 4,170 | 4,370 | +100 | +2.3% | 52,530 |
| 2008/01/07 | 4,200 | 4,340 | 4,080 | 4,270 | -40 | -0.9% | 108,440 |
| 2008/01/04 | 4,400 | 4,430 | 4,260 | 4,310 | -240 | -5.3% | 65,090 |
| 2007/12/28 | 4,520 | 4,630 | 4,490 | 4,550 | -40 | -0.9% | 59,930 |
| 2007/12/27 | 4,520 | 4,630 | 4,420 | 4,590 | +90 | +2% | 102,690 |
| 2007/12/26 | 4,440 | 4,510 | 4,350 | 4,500 | +10 | +0.2% | 91,150 |
| 2007/12/25 | 4,260 | 4,500 | 4,210 | 4,490 | +380 | +9.2% | 193,790 |
| 2007/12/21 | 4,060 | 4,160 | 4,000 | 4,110 | +20 | +0.5% | 95,040 |
| 2007/12/20 | 3,940 | 4,120 | 3,910 | 4,090 | +100 | +2.5% | 214,960 |
| 2007/12/19 | 3,770 | 3,990 | 3,750 | 3,990 | +270 | +7.3% | 323,260 |
| 2007/12/18 | 3,630 | 3,770 | 3,540 | 3,720 | +100 | +2.8% | 141,970 |
| 2007/12/17 | 3,680 | 3,720 | 3,570 | 3,620 | +40 | +1.1% | 224,850 |
| 2007/12/14 | 3,710 | 3,790 | 3,530 | 3,580 | -110 | -3% | 125,400 |
| 2007/12/13 | 3,810 | 3,840 | 3,680 | 3,690 | -210 | -5.4% | 143,170 |
| 2007/12/12 | 3,770 | 3,910 | 3,710 | 3,900 | +40 | +1% | 153,360 |
| 2007/12/11 | 3,380 | 3,930 | 3,370 | 3,860 | +30 | +0.8% | 580,480 |
| 2007/12/10 | 3,830 | 3,830 | 3,830 | 3,830 | -500 | -11.5% | 27,860 |
| 2007/12/07 | 4,300 | 4,350 | 4,240 | 4,330 | +140 | +3.3% | 65,640 |
4301～
4350
件表示中 / 6991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 | 1,487,000円 | +5.5% | -5.0% | 2.42% | 13.63倍 | 1.49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 |
| 西松建 | 530,100円 | +14.5% | +18.7% | 4.15% | 11.89倍 | 1.22倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 熊谷組 | 489,000円 | -1.1% | +59.6% | 3.27% | 13.63倍 | 1.15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 | 289,600円 | +1.0% | -8.7% | 3.25% | 15.30倍 | 1.24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 |
| 東亜建 | 215,000円 | +1.4% | -12.8% | 3.53% | 13.40倍 | 1.57倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
市場注目の銘柄
チャート関連のコラム
