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 |
|---|---|---|---|---|---|---|---|
| 2005/05/02 | 4,000 | 4,040 | 3,980 | 4,000 | -50 | -1.2% | 23,200 |
| 2005/04/28 | 4,020 | 4,090 | 3,990 | 4,050 | ±0 | ±0% | 15,000 |
| 2005/04/27 | 4,040 | 4,060 | 4,040 | 4,050 | -10 | -0.2% | 3,400 |
| 2005/04/26 | 4,100 | 4,100 | 4,050 | 4,060 | -40 | -1% | 5,600 |
| 2005/04/25 | 4,010 | 4,180 | 3,970 | 4,100 | +100 | +2.5% | 24,900 |
| 2005/04/22 | 4,000 | 4,000 | 3,960 | 4,000 | +90 | +2.3% | 9,600 |
| 2005/04/21 | 3,930 | 3,960 | 3,860 | 3,910 | -90 | -2.3% | 16,800 |
| 2005/04/20 | 3,970 | 4,000 | 3,970 | 4,000 | +30 | +0.8% | 10,700 |
| 2005/04/19 | 3,950 | 4,000 | 3,910 | 3,970 | -30 | -0.8% | 20,500 |
| 2005/04/18 | 3,920 | 4,000 | 3,740 | 4,000 | -70 | -1.7% | 45,000 |
| 2005/04/15 | 4,130 | 4,130 | 4,050 | 4,070 | -60 | -1.5% | 11,000 |
| 2005/04/14 | 4,130 | 4,160 | 4,110 | 4,130 | -40 | -1% | 16,700 |
| 2005/04/13 | 4,130 | 4,180 | 4,130 | 4,170 | +70 | +1.7% | 18,100 |
| 2005/04/12 | 4,150 | 4,160 | 4,100 | 4,100 | -50 | -1.2% | 9,700 |
| 2005/04/11 | 4,170 | 4,170 | 4,150 | 4,150 | -30 | -0.7% | 12,900 |
| 2005/04/08 | 4,190 | 4,190 | 4,150 | 4,180 | -10 | -0.2% | 13,700 |
| 2005/04/07 | 4,170 | 4,190 | 4,140 | 4,190 | +20 | +0.5% | 13,400 |
| 2005/04/06 | 4,190 | 4,190 | 4,140 | 4,170 | -20 | -0.5% | 13,900 |
| 2005/04/05 | 4,130 | 4,190 | 4,120 | 4,190 | +70 | +1.7% | 31,900 |
| 2005/04/04 | 4,080 | 4,120 | 4,060 | 4,120 | -10 | -0.2% | 16,600 |
| 2005/04/01 | 4,070 | 4,130 | 4,070 | 4,130 | -60 | -1.4% | 22,600 |
| 2005/03/31 | 4,130 | 4,190 | 4,070 | 4,190 | +80 | +1.9% | 40,500 |
| 2005/03/30 | 4,100 | 4,120 | 4,040 | 4,110 | -40 | -1% | 39,600 |
| 2005/03/29 | 4,190 | 4,190 | 4,100 | 4,150 | -30 | -0.7% | 27,300 |
| 2005/03/28 | 4,200 | 4,210 | 4,180 | 4,180 | -30 | -0.7% | 9,900 |
| 2005/03/25 | 4,180 | 4,220 | 4,170 | 4,210 | +50 | +1.2% | 28,800 |
| 2005/03/24 | 4,210 | 4,210 | 4,150 | 4,160 | -50 | -1.2% | 37,800 |
| 2005/03/23 | 4,180 | 4,210 | 4,160 | 4,210 | +10 | +0.2% | 37,700 |
| 2005/03/22 | 4,120 | 4,210 | 4,110 | 4,200 | +100 | +2.4% | 54,500 |
| 2005/03/18 | 4,060 | 4,110 | 4,060 | 4,100 | +50 | +1.2% | 47,200 |
| 2005/03/17 | 4,060 | 4,060 | 4,020 | 4,050 | -10 | -0.2% | 45,600 |
| 2005/03/16 | 4,020 | 4,070 | 4,020 | 4,060 | +10 | +0.2% | 23,100 |
| 2005/03/15 | 4,100 | 4,110 | 4,040 | 4,050 | -20 | -0.5% | 28,100 |
| 2005/03/14 | 4,040 | 4,120 | 4,040 | 4,070 | +30 | +0.7% | 42,300 |
| 2005/03/11 | 4,060 | 4,090 | 4,040 | 4,040 | -50 | -1.2% | 70,000 |
| 2005/03/10 | 4,030 | 4,130 | 4,030 | 4,090 | +80 | +2% | 68,500 |
| 2005/03/09 | 3,990 | 4,050 | 3,990 | 4,010 | +30 | +0.8% | 47,200 |
| 2005/03/08 | 3,950 | 3,980 | 3,930 | 3,980 | +70 | +1.8% | 54,600 |
| 2005/03/07 | 3,900 | 3,930 | 3,900 | 3,910 | +30 | +0.8% | 48,500 |
| 2005/03/04 | 3,910 | 3,910 | 3,870 | 3,880 | -30 | -0.8% | 54,200 |
| 2005/03/03 | 3,880 | 3,920 | 3,870 | 3,910 | +80 | +2.1% | 74,800 |
| 2005/03/02 | 3,790 | 3,860 | 3,790 | 3,830 | +40 | +1.1% | 61,100 |
| 2005/03/01 | 3,770 | 3,790 | 3,760 | 3,790 | ±0 | ±0% | 32,900 |
| 2005/02/28 | 3,740 | 3,790 | 3,720 | 3,790 | +90 | +2.4% | 39,500 |
| 2005/02/25 | 3,740 | 3,760 | 3,680 | 3,700 | -40 | -1.1% | 48,800 |
| 2005/02/24 | 3,740 | 3,770 | 3,710 | 3,740 | ±0 | ±0% | 27,600 |
| 2005/02/23 | 3,740 | 3,770 | 3,700 | 3,740 | ±0 | ±0% | 41,400 |
| 2005/02/22 | 3,740 | 3,780 | 3,740 | 3,740 | +10 | +0.3% | 25,100 |
| 2005/02/21 | 3,800 | 3,800 | 3,730 | 3,730 | -20 | -0.5% | 35,300 |
| 2005/02/18 | 3,810 | 3,830 | 3,680 | 3,750 | -80 | -2.1% | 66,700 |
4901～
4950
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
