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 |
|---|---|---|---|---|---|---|---|
| 2005/07/14 | 3,770 | 3,770 | 3,730 | 3,740 | -10 | -0.3% | 27,100 |
| 2005/07/13 | 3,750 | 3,760 | 3,740 | 3,750 | +10 | +0.3% | 14,000 |
| 2005/07/12 | 3,750 | 3,760 | 3,730 | 3,740 | -10 | -0.3% | 27,400 |
| 2005/07/11 | 3,770 | 3,780 | 3,740 | 3,750 | -20 | -0.5% | 23,100 |
| 2005/07/08 | 3,740 | 3,780 | 3,740 | 3,770 | ±0 | ±0% | 19,900 |
| 2005/07/07 | 3,780 | 3,780 | 3,740 | 3,770 | -10 | -0.3% | 32,500 |
| 2005/07/06 | 3,810 | 3,810 | 3,770 | 3,780 | ±0 | ±0% | 11,600 |
| 2005/07/05 | 3,820 | 3,830 | 3,770 | 3,780 | -30 | -0.8% | 24,200 |
| 2005/07/04 | 3,810 | 3,840 | 3,790 | 3,810 | -40 | -1% | 32,200 |
| 2005/07/01 | 3,850 | 3,860 | 3,800 | 3,850 | -20 | -0.5% | 16,500 |
| 2005/06/30 | 3,840 | 3,870 | 3,800 | 3,870 | +50 | +1.3% | 18,500 |
| 2005/06/29 | 3,830 | 3,830 | 3,810 | 3,820 | ±0 | ±0% | 10,900 |
| 2005/06/28 | 3,800 | 3,830 | 3,800 | 3,820 | ±0 | ±0% | 12,100 |
| 2005/06/27 | 3,860 | 3,860 | 3,800 | 3,820 | -50 | -1.3% | 33,100 |
| 2005/06/24 | 3,880 | 3,900 | 3,850 | 3,870 | -40 | -1% | 48,300 |
| 2005/06/23 | 3,920 | 3,940 | 3,910 | 3,910 | ±0 | ±0% | 19,900 |
| 2005/06/22 | 3,900 | 3,910 | 3,870 | 3,910 | +20 | +0.5% | 23,000 |
| 2005/06/21 | 3,930 | 3,930 | 3,870 | 3,890 | -10 | -0.3% | 26,400 |
| 2005/06/20 | 3,830 | 3,920 | 3,820 | 3,900 | +110 | +2.9% | 41,600 |
| 2005/06/17 | 3,790 | 3,790 | 3,760 | 3,790 | +20 | +0.5% | 21,800 |
| 2005/06/16 | 3,780 | 3,790 | 3,760 | 3,770 | -10 | -0.3% | 21,300 |
| 2005/06/15 | 3,780 | 3,790 | 3,760 | 3,780 | +10 | +0.3% | 30,200 |
| 2005/06/14 | 3,810 | 3,820 | 3,750 | 3,770 | -30 | -0.8% | 35,400 |
| 2005/06/13 | 3,810 | 3,820 | 3,790 | 3,800 | +30 | +0.8% | 37,100 |
| 2005/06/10 | 3,750 | 3,800 | 3,750 | 3,770 | +30 | +0.8% | 54,200 |
| 2005/06/09 | 3,730 | 3,760 | 3,720 | 3,740 | +30 | +0.8% | 53,300 |
| 2005/06/08 | 3,710 | 3,730 | 3,700 | 3,710 | ±0 | ±0% | 51,700 |
| 2005/06/07 | 3,750 | 3,790 | 3,700 | 3,710 | -50 | -1.3% | 56,900 |
| 2005/06/06 | 3,820 | 3,820 | 3,750 | 3,760 | -60 | -1.6% | 33,300 |
| 2005/06/03 | 3,850 | 3,850 | 3,790 | 3,820 | -40 | -1% | 34,500 |
| 2005/06/02 | 3,900 | 3,920 | 3,850 | 3,860 | -50 | -1.3% | 37,800 |
| 2005/06/01 | 3,910 | 3,930 | 3,890 | 3,910 | -20 | -0.5% | 19,900 |
| 2005/05/31 | 3,880 | 3,930 | 3,850 | 3,930 | +80 | +2.1% | 21,100 |
| 2005/05/30 | 3,850 | 3,910 | 3,830 | 3,850 | -40 | -1% | 37,700 |
| 2005/05/27 | 3,890 | 3,900 | 3,870 | 3,890 | -30 | -0.8% | 11,200 |
| 2005/05/26 | 3,920 | 3,940 | 3,880 | 3,920 | ±0 | ±0% | 22,400 |
| 2005/05/25 | 3,930 | 3,950 | 3,900 | 3,920 | -10 | -0.3% | 31,100 |
| 2005/05/24 | 4,030 | 4,030 | 3,930 | 3,930 | -30 | -0.8% | 23,100 |
| 2005/05/23 | 3,970 | 3,990 | 3,940 | 3,960 | -50 | -1.2% | 16,500 |
| 2005/05/20 | 3,990 | 4,020 | 3,960 | 4,010 | +70 | +1.8% | 22,300 |
| 2005/05/19 | 3,950 | 4,000 | 3,910 | 3,940 | -60 | -1.5% | 40,900 |
| 2005/05/18 | 4,020 | 4,060 | 3,900 | 4,000 | -30 | -0.7% | 26,600 |
| 2005/05/17 | 4,100 | 4,100 | 4,030 | 4,030 | +10 | +0.2% | 26,300 |
| 2005/05/16 | 4,000 | 4,080 | 4,000 | 4,020 | -40 | -1% | 14,400 |
| 2005/05/13 | 4,100 | 4,110 | 4,060 | 4,060 | -50 | -1.2% | 15,100 |
| 2005/05/12 | 4,090 | 4,110 | 4,090 | 4,110 | +20 | +0.5% | 8,500 |
| 2005/05/11 | 4,100 | 4,100 | 4,080 | 4,090 | -10 | -0.2% | 9,400 |
| 2005/05/10 | 4,120 | 4,130 | 4,070 | 4,100 | -20 | -0.5% | 16,500 |
| 2005/05/09 | 4,100 | 4,120 | 4,050 | 4,120 | +20 | +0.5% | 13,300 |
| 2005/05/06 | 4,000 | 4,100 | 3,980 | 4,100 | +100 | +2.5% | 15,400 |
4851～
4900
件表示中 / 6899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 | 1,396,000円 | +6.8% | +46.5% | 2.36% | 14.26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 |
| 熊谷組 | 435,500円 | +10.6% | -8.0% | 2.99% | 24.28倍 | 1.02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 |
| 住電設 | 526,000円 | +7.8% | +18.5% | 2.28% | 17.46倍 | 1.74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 |
| 奥村組 | 444,000円 | +3.4% | -48.2% | 4.86% | 18.53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
