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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 7,660 | 7,790 | 7,660 | 7,790 | +80 | +1% | 11,500 |
2023/02/24 | 7,590 | 7,710 | 7,570 | 7,710 | +180 | +2.4% | 17,000 |
2023/02/22 | 7,530 | 7,570 | 7,520 | 7,530 | -70 | -0.9% | 8,400 |
2023/02/21 | 7,580 | 7,610 | 7,570 | 7,600 | ±0 | ±0% | 7,100 |
2023/02/20 | 7,600 | 7,620 | 7,540 | 7,600 | +70 | +0.9% | 10,600 |
2023/02/17 | 7,510 | 7,550 | 7,480 | 7,530 | -30 | -0.4% | 8,300 |
2023/02/16 | 7,600 | 7,630 | 7,520 | 7,560 | +40 | +0.5% | 11,600 |
2023/02/15 | 7,630 | 7,630 | 7,510 | 7,520 | -30 | -0.4% | 22,300 |
2023/02/14 | 7,620 | 7,620 | 7,520 | 7,550 | +70 | +0.9% | 12,200 |
2023/02/13 | 7,560 | 7,570 | 7,470 | 7,480 | -70 | -0.9% | 10,600 |
2023/02/10 | 7,500 | 7,580 | 7,480 | 7,550 | +50 | +0.7% | 14,300 |
2023/02/09 | 7,490 | 7,540 | 7,490 | 7,500 | -10 | -0.1% | 5,700 |
2023/02/08 | 7,500 | 7,540 | 7,470 | 7,510 | +20 | +0.3% | 6,600 |
2023/02/07 | 7,630 | 7,630 | 7,490 | 7,490 | -110 | -1.4% | 16,600 |
2023/02/06 | 7,510 | 7,610 | 7,510 | 7,600 | +90 | +1.2% | 13,600 |
2023/02/03 | 7,650 | 7,650 | 7,490 | 7,510 | -170 | -2.2% | 23,200 |
2023/02/02 | 7,690 | 7,750 | 7,670 | 7,680 | +30 | +0.4% | 14,200 |
2023/02/01 | 7,890 | 7,890 | 7,650 | 7,650 | -180 | -2.3% | 19,400 |
2023/01/31 | 7,910 | 7,950 | 7,820 | 7,830 | -70 | -0.9% | 25,800 |
2023/01/30 | 7,800 | 7,900 | 7,790 | 7,900 | +50 | +0.6% | 94,600 |
2023/01/27 | 7,910 | 7,910 | 7,810 | 7,850 | -10 | -0.1% | 23,500 |
2023/01/26 | 7,840 | 7,880 | 7,810 | 7,860 | +20 | +0.3% | 12,500 |
2023/01/25 | 7,900 | 7,900 | 7,810 | 7,840 | -20 | -0.3% | 14,300 |
2023/01/24 | 7,780 | 7,890 | 7,780 | 7,860 | +130 | +1.7% | 30,400 |
2023/01/23 | 7,770 | 7,770 | 7,710 | 7,730 | +20 | +0.3% | 15,000 |
2023/01/20 | 7,650 | 7,730 | 7,600 | 7,710 | +70 | +0.9% | 15,800 |
2023/01/19 | 7,670 | 7,700 | 7,600 | 7,640 | -30 | -0.4% | 22,600 |
2023/01/18 | 7,600 | 7,690 | 7,530 | 7,670 | +100 | +1.3% | 21,200 |
2023/01/17 | 7,470 | 7,590 | 7,450 | 7,570 | +90 | +1.2% | 25,900 |
2023/01/16 | 7,600 | 7,600 | 7,480 | 7,480 | -100 | -1.3% | 18,100 |
2023/01/13 | 7,490 | 7,590 | 7,490 | 7,580 | +30 | +0.4% | 16,700 |
2023/01/12 | 7,550 | 7,630 | 7,530 | 7,550 | +50 | +0.7% | 28,000 |
2023/01/11 | 7,440 | 7,510 | 7,410 | 7,500 | +100 | +1.4% | 16,400 |
2023/01/10 | 7,410 | 7,470 | 7,400 | 7,400 | -10 | -0.1% | 17,000 |
2023/01/06 | 7,320 | 7,410 | 7,320 | 7,410 | +60 | +0.8% | 22,900 |
2023/01/05 | 7,300 | 7,350 | 7,260 | 7,350 | +40 | +0.5% | 16,100 |
2023/01/04 | 7,430 | 7,430 | 7,250 | 7,310 | -110 | -1.5% | 21,700 |
2022/12/30 | 7,420 | 7,530 | 7,420 | 7,420 | +40 | +0.5% | 16,700 |
2022/12/29 | 7,320 | 7,380 | 7,260 | 7,380 | -10 | -0.1% | 22,300 |
2022/12/28 | 7,360 | 7,410 | 7,330 | 7,390 | +30 | +0.4% | 21,000 |
2022/12/27 | 7,370 | 7,420 | 7,350 | 7,360 | -10 | -0.1% | 11,700 |
2022/12/26 | 7,350 | 7,380 | 7,330 | 7,370 | -20 | -0.3% | 7,500 |
2022/12/23 | 7,390 | 7,410 | 7,330 | 7,390 | ±0 | ±0% | 11,300 |
2022/12/22 | 7,260 | 7,410 | 7,220 | 7,390 | +180 | +2.5% | 21,800 |
2022/12/21 | 7,330 | 7,340 | 7,170 | 7,210 | -80 | -1.1% | 29,600 |
2022/12/20 | 7,480 | 7,520 | 7,250 | 7,290 | -200 | -2.7% | 31,200 |
2022/12/19 | 7,430 | 7,560 | 7,400 | 7,490 | ±0 | ±0% | 21,100 |
2022/12/16 | 7,420 | 7,510 | 7,400 | 7,490 | +20 | +0.3% | 30,700 |
2022/12/15 | 7,500 | 7,500 | 7,440 | 7,470 | -30 | -0.4% | 17,800 |
2022/12/14 | 7,330 | 7,500 | 7,310 | 7,500 | +70 | +0.9% | 62,300 |
301~
350
件表示中 / 6662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 | 1,062,000円 | +7.0% | +2.8% | 2.35% | 21.47倍 | 1.23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 | 365,000円 | +4.3% | +18.1% | 3.56% | 15.54倍 | 0.87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 |
ダイダン | 327,000円 | +26.6% | +28.4% | 3.18% | 12.74倍 | 1.49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 |
タマホーム | 455,500円 | +0.4% | +4.6% | 4.06% | 14.35倍 | 4.19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 |
ウエストHD | 288,800円 | +47.8% | +37.8% | 1.90% | 15.62倍 | 3.74倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
市場注目の銘柄
チャート関連のコラム