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 |
|---|---|---|---|---|---|---|---|
| 2005/09/26 | 4,770 | 4,820 | 4,730 | 4,820 | +50 | +1% | 46,900 |
| 2005/09/22 | 4,730 | 4,800 | 4,730 | 4,770 | +40 | +0.8% | 69,100 |
| 2005/09/21 | 4,600 | 4,770 | 4,560 | 4,730 | +150 | +3.3% | 90,400 |
| 2005/09/20 | 4,480 | 4,580 | 4,460 | 4,580 | +140 | +3.2% | 50,100 |
| 2005/09/16 | 4,440 | 4,440 | 4,380 | 4,440 | +60 | +1.4% | 57,600 |
| 2005/09/15 | 4,250 | 4,400 | 4,220 | 4,380 | +170 | +4% | 80,400 |
| 2005/09/14 | 4,240 | 4,240 | 4,150 | 4,210 | -40 | -0.9% | 42,100 |
| 2005/09/13 | 4,110 | 4,250 | 4,100 | 4,250 | +150 | +3.7% | 67,900 |
| 2005/09/12 | 4,090 | 4,160 | 4,080 | 4,100 | +40 | +1% | 43,700 |
| 2005/09/09 | 4,050 | 4,070 | 4,030 | 4,060 | +20 | +0.5% | 42,000 |
| 2005/09/08 | 4,050 | 4,050 | 3,970 | 4,040 | ±0 | ±0% | 25,100 |
| 2005/09/07 | 4,070 | 4,080 | 4,010 | 4,040 | -30 | -0.7% | 22,600 |
| 2005/09/06 | 4,100 | 4,110 | 4,070 | 4,070 | -30 | -0.7% | 25,000 |
| 2005/09/05 | 4,080 | 4,100 | 4,080 | 4,100 | +20 | +0.5% | 19,700 |
| 2005/09/02 | 4,090 | 4,090 | 4,050 | 4,080 | ±0 | ±0% | 26,000 |
| 2005/09/01 | 4,100 | 4,100 | 4,070 | 4,080 | +10 | +0.2% | 21,000 |
| 2005/08/31 | 4,090 | 4,090 | 4,070 | 4,070 | -30 | -0.7% | 10,300 |
| 2005/08/30 | 4,060 | 4,100 | 4,030 | 4,100 | +40 | +1% | 23,600 |
| 2005/08/29 | 4,080 | 4,100 | 4,010 | 4,060 | +20 | +0.5% | 24,100 |
| 2005/08/26 | 3,970 | 4,040 | 3,970 | 4,040 | +60 | +1.5% | 27,700 |
| 2005/08/25 | 4,000 | 4,050 | 3,960 | 3,980 | -90 | -2.2% | 45,200 |
| 2005/08/24 | 3,990 | 4,090 | 3,950 | 4,070 | -20 | -0.5% | 67,500 |
| 2005/08/23 | 4,120 | 4,120 | 4,070 | 4,090 | -40 | -1% | 29,700 |
| 2005/08/22 | 4,110 | 4,130 | 4,080 | 4,130 | +10 | +0.2% | 55,200 |
| 2005/08/19 | 3,950 | 4,160 | 3,930 | 4,120 | +200 | +5.1% | 183,500 |
| 2005/08/18 | 3,950 | 3,970 | 3,860 | 3,920 | +190 | +5.1% | 140,000 |
| 2005/08/17 | 3,720 | 3,750 | 3,720 | 3,730 | -20 | -0.5% | 14,600 |
| 2005/08/16 | 3,770 | 3,770 | 3,730 | 3,750 | -10 | -0.3% | 25,700 |
| 2005/08/15 | 3,760 | 3,770 | 3,750 | 3,760 | +10 | +0.3% | 6,800 |
| 2005/08/12 | 3,750 | 3,770 | 3,750 | 3,750 | +20 | +0.5% | 12,700 |
| 2005/08/11 | 3,750 | 3,750 | 3,720 | 3,730 | -30 | -0.8% | 12,600 |
| 2005/08/10 | 3,650 | 3,760 | 3,650 | 3,760 | +80 | +2.2% | 19,100 |
| 2005/08/09 | 3,610 | 3,690 | 3,600 | 3,680 | +40 | +1.1% | 15,600 |
| 2005/08/08 | 3,610 | 3,640 | 3,570 | 3,640 | +10 | +0.3% | 20,700 |
| 2005/08/05 | 3,660 | 3,710 | 3,630 | 3,630 | -60 | -1.6% | 20,800 |
| 2005/08/04 | 3,720 | 3,750 | 3,690 | 3,690 | -60 | -1.6% | 19,500 |
| 2005/08/03 | 3,740 | 3,760 | 3,720 | 3,750 | +10 | +0.3% | 16,800 |
| 2005/08/02 | 3,760 | 3,780 | 3,720 | 3,740 | -50 | -1.3% | 21,200 |
| 2005/08/01 | 3,750 | 3,800 | 3,750 | 3,790 | +10 | +0.3% | 21,100 |
| 2005/07/29 | 3,790 | 3,790 | 3,760 | 3,780 | ±0 | ±0% | 15,800 |
| 2005/07/28 | 3,770 | 3,780 | 3,760 | 3,780 | +10 | +0.3% | 18,000 |
| 2005/07/27 | 3,740 | 3,770 | 3,740 | 3,770 | +20 | +0.5% | 14,500 |
| 2005/07/26 | 3,740 | 3,760 | 3,740 | 3,750 | +10 | +0.3% | 10,700 |
| 2005/07/25 | 3,750 | 3,760 | 3,740 | 3,740 | +20 | +0.5% | 15,300 |
| 2005/07/22 | 3,730 | 3,750 | 3,710 | 3,720 | -20 | -0.5% | 18,200 |
| 2005/07/21 | 3,760 | 3,760 | 3,740 | 3,740 | -10 | -0.3% | 12,300 |
| 2005/07/20 | 3,730 | 3,760 | 3,720 | 3,750 | +20 | +0.5% | 34,600 |
| 2005/07/19 | 3,740 | 3,750 | 3,720 | 3,730 | +30 | +0.8% | 36,100 |
| 2005/07/15 | 3,750 | 3,760 | 3,700 | 3,700 | -40 | -1.1% | 36,300 |
| 2005/07/14 | 3,770 | 3,770 | 3,730 | 3,740 | -10 | -0.3% | 27,100 |
4801～
4850
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 | 1,393,000円 | +6.8% | +46.5% | 2.37% | 14.23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 | 418,000円 | +32.7% | +96.3% | 3.85% | 10.42倍 | 1.85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 | 531,000円 | +7.8% | +18.5% | 2.26% | 17.62倍 | 1.75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 | 436,500円 | +10.6% | -8.0% | 2.98% | 24.33倍 | 1.03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 | 444,500円 | +3.4% | -48.2% | 4.86% | 18.55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
