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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 9,580 | 9,610 | 9,440 | 9,470 | -150 | -1.6% | 18,700 |
| 2024/02/13 | 9,590 | 9,650 | 9,520 | 9,620 | +140 | +1.5% | 17,500 |
| 2024/02/09 | 9,620 | 9,630 | 9,460 | 9,480 | -120 | -1.3% | 19,500 |
| 2024/02/08 | 9,520 | 9,620 | 9,440 | 9,600 | +40 | +0.4% | 17,700 |
| 2024/02/07 | 9,410 | 9,560 | 9,410 | 9,560 | +50 | +0.5% | 12,300 |
| 2024/02/06 | 9,580 | 9,580 | 9,430 | 9,510 | -100 | -1% | 17,400 |
| 2024/02/05 | 9,640 | 9,660 | 9,550 | 9,610 | +50 | +0.5% | 19,300 |
| 2024/02/02 | 9,500 | 9,590 | 9,490 | 9,560 | +70 | +0.7% | 14,300 |
| 2024/02/01 | 9,440 | 9,540 | 9,390 | 9,490 | ±0 | ±0% | 18,500 |
| 2024/01/31 | 9,560 | 9,600 | 9,350 | 9,490 | -10 | -0.1% | 32,300 |
| 2024/01/30 | 9,450 | 9,550 | 9,410 | 9,500 | +80 | +0.8% | 130,200 |
| 2024/01/29 | 9,340 | 9,430 | 9,270 | 9,420 | +70 | +0.7% | 29,200 |
| 2024/01/26 | 9,290 | 9,370 | 9,230 | 9,350 | +50 | +0.5% | 23,500 |
| 2024/01/25 | 9,230 | 9,380 | 9,230 | 9,300 | +70 | +0.8% | 29,100 |
| 2024/01/24 | 9,520 | 9,520 | 9,230 | 9,230 | -270 | -2.8% | 23,000 |
| 2024/01/23 | 9,470 | 9,600 | 9,470 | 9,500 | +30 | +0.3% | 22,500 |
| 2024/01/22 | 9,330 | 9,480 | 9,330 | 9,470 | +150 | +1.6% | 25,800 |
| 2024/01/19 | 9,400 | 9,470 | 9,250 | 9,320 | -110 | -1.2% | 25,200 |
| 2024/01/18 | 9,470 | 9,490 | 9,340 | 9,430 | +10 | +0.1% | 19,900 |
| 2024/01/17 | 9,340 | 9,510 | 9,310 | 9,420 | +130 | +1.4% | 43,900 |
| 2024/01/16 | 9,340 | 9,410 | 9,280 | 9,290 | -10 | -0.1% | 27,400 |
| 2024/01/15 | 9,090 | 9,340 | 9,090 | 9,300 | +220 | +2.4% | 31,800 |
| 2024/01/12 | 9,000 | 9,130 | 8,960 | 9,080 | +30 | +0.3% | 46,900 |
| 2024/01/11 | 8,950 | 9,070 | 8,930 | 9,050 | +150 | +1.7% | 36,900 |
| 2024/01/10 | 9,080 | 9,080 | 8,900 | 8,900 | -180 | -2% | 39,000 |
| 2024/01/09 | 9,060 | 9,160 | 8,950 | 9,080 | -10 | -0.1% | 41,900 |
| 2024/01/05 | 9,010 | 9,120 | 9,010 | 9,090 | +60 | +0.7% | 28,600 |
| 2024/01/04 | 9,160 | 9,160 | 8,970 | 9,030 | -170 | -1.8% | 29,400 |
| 2023/12/29 | 9,160 | 9,220 | 9,110 | 9,200 | -20 | -0.2% | 20,200 |
| 2023/12/28 | 9,180 | 9,240 | 9,130 | 9,220 | +60 | +0.7% | 15,200 |
| 2023/12/27 | 9,060 | 9,180 | 9,060 | 9,160 | +50 | +0.5% | 27,600 |
| 2023/12/26 | 9,070 | 9,110 | 8,990 | 9,110 | +40 | +0.4% | 25,400 |
| 2023/12/25 | 8,950 | 9,100 | 8,950 | 9,070 | +150 | +1.7% | 25,400 |
| 2023/12/22 | 8,800 | 8,940 | 8,800 | 8,920 | +80 | +0.9% | 11,900 |
| 2023/12/21 | 9,000 | 9,000 | 8,800 | 8,840 | -210 | -2.3% | 19,700 |
| 2023/12/20 | 8,920 | 9,110 | 8,920 | 9,050 | +130 | +1.5% | 20,200 |
| 2023/12/19 | 8,960 | 8,970 | 8,860 | 8,920 | -40 | -0.4% | 17,000 |
| 2023/12/18 | 8,970 | 8,970 | 8,720 | 8,960 | -60 | -0.7% | 23,400 |
| 2023/12/15 | 8,900 | 9,040 | 8,770 | 9,020 | +120 | +1.3% | 32,800 |
| 2023/12/14 | 8,690 | 8,920 | 8,650 | 8,900 | +260 | +3% | 55,000 |
| 2023/12/13 | 8,650 | 8,730 | 8,630 | 8,640 | +10 | +0.1% | 29,800 |
| 2023/12/12 | 8,560 | 8,630 | 8,540 | 8,630 | +80 | +0.9% | 20,700 |
| 2023/12/11 | 8,430 | 8,550 | 8,410 | 8,550 | +220 | +2.6% | 34,800 |
| 2023/12/08 | 8,280 | 8,400 | 8,260 | 8,330 | -40 | -0.5% | 28,500 |
51～
100
件表示中 / 6655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 | 1,094,000円 | +7.0% | +2.8% | 2.29% | 22.12倍 | 1.27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 |
| 熊谷組 | 417,000円 | +7.3% | +28.3% | 3.12% | 17.25倍 | 1.05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 | 478,500円 | +37.1% | +39.2% | 2.65% | 11.81倍 | 1.17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 |
| ダイダン | 310,000円 | +5.9% | +28.1% | 2.44% | 14.76倍 | 1.57倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
| 住電設 | 382,500円 | +5.6% | +0.7% | 2.46% | 14.26倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
