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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 8,080 | 8,080 | 7,970 | 7,970 | -60 | -0.7% | 21,900 |
| 2023/09/22 | 8,020 | 8,090 | 7,980 | 8,030 | +10 | +0.1% | 27,100 |
| 2023/09/21 | 7,980 | 8,070 | 7,970 | 8,020 | +40 | +0.5% | 19,700 |
| 2023/09/20 | 8,010 | 8,070 | 7,980 | 7,980 | -70 | -0.9% | 27,400 |
| 2023/09/19 | 8,080 | 8,080 | 7,990 | 8,050 | -10 | -0.1% | 27,700 |
| 2023/09/15 | 8,100 | 8,100 | 8,050 | 8,060 | -30 | -0.4% | 23,900 |
| 2023/09/14 | 8,000 | 8,120 | 7,960 | 8,090 | +90 | +1.1% | 63,500 |
| 2023/09/13 | 8,030 | 8,090 | 7,920 | 8,000 | +270 | +3.5% | 121,800 |
| 2023/09/12 | 7,670 | 7,730 | 7,660 | 7,730 | +60 | +0.8% | 37,600 |
| 2023/09/11 | 7,770 | 7,790 | 7,660 | 7,670 | -120 | -1.5% | 25,300 |
| 2023/09/08 | 7,800 | 7,850 | 7,770 | 7,790 | -60 | -0.8% | 23,300 |
| 2023/09/07 | 7,780 | 7,860 | 7,780 | 7,850 | +40 | +0.5% | 25,400 |
| 2023/09/06 | 7,800 | 7,830 | 7,760 | 7,810 | +10 | +0.1% | 19,200 |
| 2023/09/05 | 7,750 | 7,820 | 7,740 | 7,800 | +50 | +0.6% | 23,400 |
| 2023/09/04 | 7,790 | 7,800 | 7,740 | 7,750 | -40 | -0.5% | 23,200 |
| 2023/09/01 | 7,680 | 7,800 | 7,670 | 7,790 | +120 | +1.6% | 26,900 |
| 2023/08/31 | 7,650 | 7,680 | 7,640 | 7,670 | +20 | +0.3% | 28,100 |
| 2023/08/30 | 7,680 | 7,700 | 7,620 | 7,650 | +10 | +0.1% | 21,100 |
| 2023/08/29 | 7,680 | 7,680 | 7,600 | 7,640 | -60 | -0.8% | 19,400 |
| 2023/08/28 | 7,560 | 7,700 | 7,560 | 7,700 | +130 | +1.7% | 34,900 |
| 2023/08/25 | 7,600 | 7,620 | 7,550 | 7,570 | -10 | -0.1% | 28,600 |
| 2023/08/24 | 7,560 | 7,600 | 7,560 | 7,580 | +20 | +0.3% | 19,700 |
| 2023/08/23 | 7,430 | 7,590 | 7,430 | 7,560 | +140 | +1.9% | 29,900 |
| 2023/08/22 | 7,410 | 7,430 | 7,350 | 7,420 | +30 | +0.4% | 21,000 |
| 2023/08/21 | 7,440 | 7,440 | 7,360 | 7,390 | +10 | +0.1% | 17,900 |
| 2023/08/18 | 7,360 | 7,440 | 7,330 | 7,380 | -20 | -0.3% | 29,400 |
| 2023/08/17 | 7,380 | 7,450 | 7,370 | 7,400 | -20 | -0.3% | 14,800 |
| 2023/08/16 | 7,400 | 7,460 | 7,370 | 7,420 | -40 | -0.5% | 21,900 |
| 2023/08/15 | 7,600 | 7,600 | 7,460 | 7,460 | -120 | -1.6% | 17,400 |
| 2023/08/14 | 7,570 | 7,630 | 7,550 | 7,580 | +10 | +0.1% | 31,300 |
| 2023/08/10 | 7,520 | 7,580 | 7,480 | 7,570 | +60 | +0.8% | 26,500 |
| 2023/08/09 | 7,560 | 7,560 | 7,490 | 7,510 | -20 | -0.3% | 22,200 |
| 2023/08/08 | 7,460 | 7,550 | 7,430 | 7,530 | +80 | +1.1% | 24,400 |
| 2023/08/07 | 7,360 | 7,470 | 7,340 | 7,450 | +90 | +1.2% | 22,000 |
| 2023/08/04 | 7,430 | 7,430 | 7,340 | 7,360 | -40 | -0.5% | 17,600 |
| 2023/08/03 | 7,410 | 7,450 | 7,380 | 7,400 | -30 | -0.4% | 19,400 |
| 2023/08/02 | 7,500 | 7,520 | 7,430 | 7,430 | -80 | -1.1% | 23,900 |
| 2023/08/01 | 7,530 | 7,540 | 7,440 | 7,510 | +20 | +0.3% | 21,300 |
| 2023/07/31 | 7,450 | 7,510 | 7,440 | 7,490 | +70 | +0.9% | 33,300 |
| 2023/07/28 | 7,400 | 7,470 | 7,360 | 7,420 | -20 | -0.3% | 36,000 |
| 2023/07/27 | 7,360 | 7,480 | 7,360 | 7,440 | +10 | +0.1% | 21,800 |
| 2023/07/26 | 7,430 | 7,430 | 7,370 | 7,430 | +10 | +0.1% | 7,600 |
| 2023/07/25 | 7,450 | 7,460 | 7,380 | 7,420 | +20 | +0.3% | 12,600 |
| 2023/07/24 | 7,350 | 7,470 | 7,350 | 7,400 | +30 | +0.4% | 20,300 |
| 2023/07/21 | 7,350 | 7,400 | 7,350 | 7,370 | +20 | +0.3% | 11,800 |
| 2023/07/20 | 7,390 | 7,410 | 7,340 | 7,350 | -50 | -0.7% | 11,900 |
| 2023/07/19 | 7,370 | 7,400 | 7,350 | 7,400 | +70 | +1% | 18,000 |
| 2023/07/18 | 7,370 | 7,380 | 7,290 | 7,330 | +10 | +0.1% | 12,200 |
| 2023/07/14 | 7,350 | 7,350 | 7,270 | 7,320 | +40 | +0.5% | 17,100 |
| 2023/07/13 | 7,310 | 7,330 | 7,280 | 7,280 | -40 | -0.5% | 21,700 |
151～
200
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
