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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 10,390 | 10,670 | 10,200 | 10,450 | -220 | -2.1% | 342,300 |
| 2024/04/25 | 11,120 | 11,260 | 10,630 | 10,670 | -30 | -0.3% | 645,400 |
| 2024/04/24 | 10,660 | 10,720 | 10,620 | 10,700 | ±0 | ±0% | 59,700 |
| 2024/04/23 | 10,580 | 10,720 | 10,530 | 10,700 | +120 | +1.1% | 68,400 |
| 2024/04/22 | 10,590 | 10,710 | 10,550 | 10,580 | +200 | +1.9% | 64,100 |
| 2024/04/19 | 10,480 | 10,510 | 10,130 | 10,380 | -120 | -1.1% | 88,600 |
| 2024/04/18 | 10,460 | 10,570 | 10,330 | 10,500 | +50 | +0.5% | 56,600 |
| 2024/04/17 | 10,800 | 10,860 | 10,450 | 10,450 | -320 | -3% | 62,400 |
| 2024/04/16 | 10,840 | 10,850 | 10,670 | 10,770 | -80 | -0.7% | 49,600 |
| 2024/04/15 | 10,680 | 10,860 | 10,570 | 10,850 | +240 | +2.3% | 60,100 |
| 2024/04/12 | 10,590 | 10,790 | 10,590 | 10,610 | +50 | +0.5% | 38,300 |
| 2024/04/11 | 10,470 | 10,600 | 10,460 | 10,560 | ±0 | ±0% | 41,400 |
| 2024/04/10 | 10,380 | 10,610 | 10,380 | 10,560 | +220 | +2.1% | 58,200 |
| 2024/04/09 | 10,310 | 10,380 | 10,260 | 10,340 | +10 | +0.1% | 41,900 |
| 2024/04/08 | 10,340 | 10,350 | 10,220 | 10,330 | -20 | -0.2% | 41,900 |
| 2024/04/05 | 10,300 | 10,400 | 10,240 | 10,350 | -30 | -0.3% | 37,900 |
| 2024/04/04 | 10,270 | 10,410 | 10,210 | 10,380 | +160 | +1.6% | 38,400 |
| 2024/04/03 | 10,180 | 10,260 | 10,120 | 10,220 | +40 | +0.4% | 36,800 |
| 2024/04/02 | 10,330 | 10,330 | 10,150 | 10,180 | -170 | -1.6% | 54,800 |
| 2024/04/01 | 10,430 | 10,570 | 10,320 | 10,350 | -130 | -1.2% | 59,300 |
| 2024/03/29 | 10,530 | 10,610 | 10,420 | 10,480 | -50 | -0.5% | 63,600 |
| 2024/03/28 | 10,460 | 10,740 | 10,450 | 10,530 | +130 | +1.3% | 71,200 |
| 2024/03/27 | 10,260 | 10,470 | 10,230 | 10,400 | +170 | +1.7% | 34,900 |
| 2024/03/26 | 10,080 | 10,260 | 10,080 | 10,230 | +170 | +1.7% | 30,100 |
| 2024/03/25 | 10,000 | 10,110 | 9,890 | 10,060 | +100 | +1% | 35,300 |
| 2024/03/22 | 9,720 | 9,980 | 9,690 | 9,960 | +330 | +3.4% | 34,000 |
| 2024/03/21 | 9,650 | 9,740 | 9,590 | 9,630 | +70 | +0.7% | 27,000 |
| 2024/03/19 | 9,570 | 9,570 | 9,410 | 9,560 | +80 | +0.8% | 19,700 |
| 2024/03/18 | 9,530 | 9,580 | 9,480 | 9,480 | -50 | -0.5% | 22,200 |
| 2024/03/15 | 9,480 | 9,570 | 9,390 | 9,530 | +50 | +0.5% | 22,500 |
| 2024/03/14 | 9,580 | 9,650 | 9,440 | 9,480 | +200 | +2.2% | 41,900 |
| 2024/03/13 | 9,400 | 9,540 | 9,250 | 9,280 | -160 | -1.7% | 20,700 |
| 2024/03/12 | 9,390 | 9,440 | 9,250 | 9,440 | +50 | +0.5% | 22,700 |
| 2024/03/11 | 9,270 | 9,390 | 9,260 | 9,390 | +10 | +0.1% | 16,000 |
| 2024/03/08 | 9,380 | 9,480 | 9,260 | 9,380 | -70 | -0.7% | 27,300 |
| 2024/03/07 | 9,490 | 9,540 | 9,420 | 9,450 | -40 | -0.4% | 13,100 |
| 2024/03/06 | 9,420 | 9,560 | 9,420 | 9,490 | -10 | -0.1% | 15,400 |
| 2024/03/05 | 9,420 | 9,500 | 9,400 | 9,500 | +40 | +0.4% | 12,900 |
| 2024/03/04 | 9,510 | 9,610 | 9,460 | 9,460 | -50 | -0.5% | 11,300 |
| 2024/03/01 | 9,510 | 9,560 | 9,410 | 9,510 | ±0 | ±0% | 11,400 |
| 2024/02/29 | 9,600 | 9,660 | 9,480 | 9,510 | -150 | -1.6% | 20,700 |
| 2024/02/28 | 9,540 | 9,670 | 9,540 | 9,660 | +20 | +0.2% | 11,000 |
| 2024/02/27 | 9,480 | 9,740 | 9,450 | 9,640 | +50 | +0.5% | 20,300 |
| 2024/02/26 | 9,760 | 9,790 | 9,560 | 9,590 | -210 | -2.1% | 18,600 |
| 2024/02/22 | 9,640 | 9,820 | 9,640 | 9,800 | +200 | +2.1% | 21,100 |
| 2024/02/21 | 9,570 | 9,640 | 9,570 | 9,600 | +10 | +0.1% | 18,200 |
| 2024/02/20 | 9,580 | 9,650 | 9,580 | 9,590 | -10 | -0.1% | 9,000 |
| 2024/02/19 | 9,620 | 9,670 | 9,580 | 9,600 | -20 | -0.2% | 6,400 |
| 2024/02/16 | 9,580 | 9,660 | 9,550 | 9,620 | +100 | +1.1% | 22,700 |
| 2024/02/15 | 9,460 | 9,520 | 9,330 | 9,520 | +50 | +0.5% | 23,300 |
1～
50
件表示中 / 6649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 | 1,045,000円 | +7.0% | +2.8% | 2.39% | 21.13倍 | 1.21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 |
| ミライト・ワン | 189,100円 | +7.4% | -8.4% | 3.44% | 12.51倍 | 0.71倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 大気社 | 457,000円 | +37.1% | +39.2% | 2.78% | 11.28倍 | 1.12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 |
| 日本電設 | 214,700円 | +11.8% | +32.2% | 1.96% | 13.44倍 | 0.71倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| タマホーム | 436,000円 | +0.4% | +4.6% | 4.24% | 13.74倍 | 4.01倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
市場注目の銘柄
チャート関連のコラム
