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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 8,280 | 8,400 | 8,260 | 8,330 | -40 | -0.5% | 28,500 |
| 2023/12/07 | 8,380 | 8,410 | 8,330 | 8,370 | -10 | -0.1% | 22,200 |
| 2023/12/06 | 8,140 | 8,380 | 8,140 | 8,380 | +240 | +2.9% | 45,300 |
| 2023/12/05 | 8,140 | 8,190 | 8,120 | 8,140 | -10 | -0.1% | 31,400 |
| 2023/12/04 | 8,110 | 8,150 | 8,070 | 8,150 | +50 | +0.6% | 20,600 |
| 2023/12/01 | 8,130 | 8,140 | 8,050 | 8,100 | ±0 | ±0% | 16,200 |
| 2023/11/30 | 8,010 | 8,110 | 8,000 | 8,100 | +20 | +0.2% | 37,900 |
| 2023/11/29 | 8,020 | 8,100 | 8,020 | 8,080 | -10 | -0.1% | 19,400 |
| 2023/11/28 | 8,040 | 8,090 | 8,030 | 8,090 | +50 | +0.6% | 21,600 |
| 2023/11/27 | 8,110 | 8,130 | 8,030 | 8,040 | -90 | -1.1% | 19,700 |
| 2023/11/24 | 8,150 | 8,160 | 8,040 | 8,130 | +10 | +0.1% | 19,000 |
| 2023/11/22 | 8,070 | 8,120 | 8,070 | 8,120 | +40 | +0.5% | 18,400 |
| 2023/11/21 | 8,030 | 8,120 | 8,030 | 8,080 | +40 | +0.5% | 17,000 |
| 2023/11/20 | 8,150 | 8,180 | 8,020 | 8,040 | -100 | -1.2% | 28,300 |
| 2023/11/17 | 8,020 | 8,150 | 8,020 | 8,140 | +120 | +1.5% | 30,400 |
| 2023/11/16 | 8,020 | 8,090 | 8,000 | 8,020 | -50 | -0.6% | 5,900 |
| 2023/11/15 | 8,050 | 8,090 | 8,040 | 8,070 | +30 | +0.4% | 9,800 |
| 2023/11/14 | 8,050 | 8,050 | 8,000 | 8,040 | ±0 | ±0% | 15,100 |
| 2023/11/13 | 8,090 | 8,090 | 8,040 | 8,040 | -20 | -0.2% | 7,000 |
| 2023/11/10 | 8,020 | 8,090 | 7,970 | 8,060 | +40 | +0.5% | 20,000 |
| 2023/11/09 | 7,900 | 8,030 | 7,900 | 8,020 | +90 | +1.1% | 11,100 |
| 2023/11/08 | 8,060 | 8,060 | 7,870 | 7,930 | -130 | -1.6% | 36,800 |
| 2023/11/07 | 8,030 | 8,080 | 8,020 | 8,060 | +10 | +0.1% | 21,300 |
| 2023/11/06 | 8,050 | 8,090 | 8,010 | 8,050 | +40 | +0.5% | 25,900 |
| 2023/11/02 | 8,050 | 8,090 | 8,000 | 8,010 | +20 | +0.3% | 18,600 |
| 2023/11/01 | 7,950 | 8,030 | 7,950 | 7,990 | +90 | +1.1% | 30,400 |
| 2023/10/31 | 7,730 | 7,910 | 7,700 | 7,900 | +140 | +1.8% | 26,700 |
| 2023/10/30 | 7,710 | 7,790 | 7,700 | 7,760 | -50 | -0.6% | 27,500 |
| 2023/10/27 | 7,660 | 7,820 | 7,660 | 7,810 | +140 | +1.8% | 33,400 |
| 2023/10/26 | 7,690 | 7,800 | 7,650 | 7,670 | -90 | -1.2% | 30,600 |
| 2023/10/25 | 7,740 | 7,850 | 7,740 | 7,760 | -20 | -0.3% | 24,300 |
| 2023/10/24 | 7,830 | 7,830 | 7,650 | 7,780 | +30 | +0.4% | 32,800 |
| 2023/10/23 | 7,800 | 7,830 | 7,750 | 7,750 | -60 | -0.8% | 19,200 |
| 2023/10/20 | 7,770 | 7,870 | 7,770 | 7,810 | -20 | -0.3% | 11,400 |
| 2023/10/19 | 7,810 | 7,880 | 7,800 | 7,830 | -60 | -0.8% | 17,600 |
| 2023/10/18 | 7,920 | 7,920 | 7,810 | 7,890 | +20 | +0.3% | 27,700 |
| 2023/10/17 | 7,810 | 7,900 | 7,800 | 7,870 | +120 | +1.5% | 28,200 |
| 2023/10/16 | 7,790 | 7,840 | 7,730 | 7,750 | -40 | -0.5% | 21,100 |
| 2023/10/13 | 7,870 | 7,890 | 7,790 | 7,790 | -80 | -1% | 29,500 |
| 2023/10/12 | 7,860 | 7,880 | 7,850 | 7,870 | +80 | +1% | 14,000 |
| 2023/10/11 | 7,790 | 7,850 | 7,790 | 7,790 | -50 | -0.6% | 19,000 |
| 2023/10/10 | 7,810 | 7,870 | 7,770 | 7,840 | +80 | +1% | 21,400 |
| 2023/10/06 | 7,690 | 7,790 | 7,690 | 7,760 | -10 | -0.1% | 26,100 |
| 2023/10/05 | 7,510 | 7,790 | 7,510 | 7,770 | +240 | +3.2% | 57,800 |
| 2023/10/04 | 7,610 | 7,690 | 7,490 | 7,530 | -200 | -2.6% | 75,900 |
| 2023/10/03 | 7,910 | 7,910 | 7,730 | 7,730 | -200 | -2.5% | 31,200 |
| 2023/10/02 | 8,000 | 8,100 | 7,930 | 7,930 | -50 | -0.6% | 30,300 |
| 2023/09/29 | 8,050 | 8,080 | 7,950 | 7,980 | -60 | -0.7% | 30,200 |
| 2023/09/28 | 7,920 | 8,050 | 7,910 | 8,040 | +30 | +0.4% | 33,100 |
| 2023/09/27 | 7,910 | 8,040 | 7,820 | 8,010 | +100 | +1.3% | 36,800 |
101～
150
件表示中 / 6656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 | 1,117,000円 | +7.0% | +2.8% | 2.24% | 22.59倍 | 1.30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 |
| 中電工 | 311,000円 | +4.5% | +12.2% | 3.86% | 19.16倍 | 0.80倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 大気社 | 486,000円 | +37.1% | +39.2% | 2.61% | 11.99倍 | 1.19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 | 314,000円 | +26.6% | +28.4% | 3.31% | 12.23倍 | 1.44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 | 370,000円 | +7.8% | +11.1% | 3.08% | 13.10倍 | 1.24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
