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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 8,130 | 8,150 | 7,230 | 7,230 | -1,000 | -12.2% | 119,100 |
| 2006/02/10 | 8,460 | 8,560 | 8,000 | 8,230 | -250 | -2.9% | 55,700 |
| 2006/02/09 | 8,500 | 8,580 | 8,390 | 8,480 | +50 | +0.6% | 49,100 |
| 2006/02/08 | 8,470 | 8,540 | 8,410 | 8,430 | -230 | -2.7% | 27,400 |
| 2006/02/07 | 8,520 | 8,700 | 8,360 | 8,660 | +140 | +1.6% | 33,500 |
| 2006/02/06 | 8,210 | 8,540 | 8,210 | 8,520 | +360 | +4.4% | 61,700 |
| 2006/02/03 | 8,030 | 8,190 | 8,000 | 8,160 | +30 | +0.4% | 15,500 |
| 2006/02/02 | 8,110 | 8,190 | 8,050 | 8,130 | +80 | +1% | 28,700 |
| 2006/02/01 | 8,050 | 8,190 | 8,020 | 8,050 | +10 | +0.1% | 37,400 |
| 2006/01/31 | 7,970 | 8,080 | 7,880 | 8,040 | +70 | +0.9% | 30,200 |
| 2006/01/30 | 8,000 | 8,180 | 7,970 | 7,970 | +170 | +2.2% | 36,200 |
| 2006/01/27 | 7,800 | 7,850 | 7,600 | 7,800 | +230 | +3% | 24,400 |
| 2006/01/26 | 7,490 | 7,720 | 7,430 | 7,570 | +120 | +1.6% | 20,200 |
| 2006/01/25 | 7,300 | 7,830 | 7,270 | 7,450 | +350 | +4.9% | 54,200 |
| 2006/01/24 | 6,810 | 7,150 | 6,810 | 7,100 | +190 | +2.7% | 48,600 |
| 2006/01/23 | 6,900 | 7,100 | 6,810 | 6,910 | -160 | -2.3% | 52,700 |
| 2006/01/20 | 7,340 | 7,460 | 7,010 | 7,070 | -260 | -3.5% | 40,200 |
| 2006/01/19 | 7,180 | 7,470 | 7,100 | 7,330 | +50 | +0.7% | 68,300 |
| 2006/01/18 | 7,740 | 7,740 | 6,760 | 7,280 | -480 | -6.2% | 103,400 |
| 2006/01/17 | 8,080 | 8,080 | 7,750 | 7,760 | -320 | -4% | 42,600 |
| 2006/01/16 | 7,770 | 8,120 | 7,730 | 8,080 | +110 | +1.4% | 50,900 |
| 2006/01/13 | 7,980 | 8,020 | 7,730 | 7,970 | +90 | +1.1% | 28,000 |
| 2006/01/12 | 7,830 | 7,960 | 7,790 | 7,880 | +70 | +0.9% | 87,500 |
| 2006/01/11 | 8,000 | 8,000 | 7,800 | 7,810 | +70 | +0.9% | 66,100 |
| 2006/01/10 | 8,050 | 8,100 | 7,710 | 7,740 | -360 | -4.4% | 54,100 |
| 2006/01/06 | 8,300 | 8,300 | 8,010 | 8,100 | -200 | -2.4% | 39,500 |
| 2006/01/05 | 8,000 | 8,520 | 7,890 | 8,300 | +300 | +3.8% | 66,700 |
| 2006/01/04 | 7,610 | 8,020 | 7,520 | 8,000 | +590 | +8% | 47,600 |
| 2005/12/30 | 7,510 | 7,510 | 7,320 | 7,410 | -110 | -1.5% | 24,900 |
| 2005/12/29 | 7,300 | 7,770 | 7,280 | 7,520 | +300 | +4.2% | 93,400 |
| 2005/12/28 | 7,150 | 7,230 | 7,000 | 7,220 | +110 | +1.5% | 19,600 |
| 2005/12/27 | 7,100 | 7,180 | 7,030 | 7,110 | -40 | -0.6% | 17,600 |
| 2005/12/26 | 7,100 | 7,250 | 7,070 | 7,150 | +150 | +2.1% | 58,600 |
| 2005/12/22 | 7,160 | 7,250 | 6,950 | 7,000 | -160 | -2.2% | 73,100 |
| 2005/12/21 | 7,200 | 7,300 | 7,060 | 7,160 | ±0 | ±0% | 37,200 |
| 2005/12/20 | 6,800 | 7,370 | 6,690 | 7,160 | +280 | +4.1% | 53,200 |
| 2005/12/19 | 7,580 | 7,580 | 6,880 | 6,880 | -100 | -1.4% | 81,600 |
| 2005/12/16 | 6,660 | 7,050 | 6,570 | 6,980 | +380 | +5.8% | 97,900 |
| 2005/12/15 | 6,380 | 6,680 | 6,350 | 6,600 | +260 | +4.1% | 72,400 |
| 2005/12/14 | 6,330 | 6,390 | 6,300 | 6,340 | +40 | +0.6% | 55,900 |
| 2005/12/13 | 6,240 | 6,350 | 6,240 | 6,300 | +120 | +1.9% | 18,400 |
| 2005/12/12 | 6,170 | 6,230 | 6,130 | 6,180 | +50 | +0.8% | 26,700 |
| 2005/12/09 | 6,100 | 6,140 | 6,030 | 6,130 | +100 | +1.7% | 47,600 |
| 2005/12/08 | 6,180 | 6,200 | 6,020 | 6,030 | -200 | -3.2% | 58,800 |
| 2005/12/07 | 6,200 | 6,300 | 6,200 | 6,230 | -50 | -0.8% | 42,300 |
| 2005/12/06 | 6,350 | 6,370 | 6,160 | 6,280 | -80 | -1.3% | 42,800 |
| 2005/12/05 | 6,380 | 6,450 | 6,350 | 6,360 | -30 | -0.5% | 46,500 |
| 2005/12/02 | 6,340 | 6,430 | 6,210 | 6,390 | +100 | +1.6% | 33,400 |
| 2005/12/01 | 6,290 | 6,300 | 6,150 | 6,290 | +80 | +1.3% | 31,200 |
| 2005/11/30 | 6,200 | 6,220 | 6,140 | 6,210 | +50 | +0.8% | 28,300 |
4801～
4850
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
