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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 14,840 | 14,930 | 14,700 | 14,820 | -10 | -0.1% | 14,800 |
| 2025/09/17 | 14,770 | 14,920 | 14,680 | 14,830 | +60 | +0.4% | 15,100 |
| 2025/09/16 | 14,840 | 15,200 | 14,770 | 14,770 | -170 | -1.1% | 29,700 |
| 2025/09/12 | 14,970 | 14,970 | 14,800 | 14,940 | +240 | +1.6% | 23,400 |
| 2025/09/11 | 14,810 | 14,860 | 14,560 | 14,700 | -110 | -0.7% | 14,900 |
| 2025/09/10 | 14,760 | 14,820 | 14,590 | 14,810 | +140 | +1% | 14,400 |
| 2025/09/09 | 14,530 | 14,690 | 14,500 | 14,670 | +240 | +1.7% | 15,300 |
| 2025/09/08 | 14,470 | 14,530 | 14,390 | 14,430 | +120 | +0.8% | 14,500 |
| 2025/09/05 | 14,360 | 14,500 | 14,240 | 14,310 | -10 | -0.1% | 8,900 |
| 2025/09/04 | 14,370 | 14,380 | 14,240 | 14,320 | -50 | -0.3% | 8,700 |
| 2025/09/03 | 14,220 | 14,440 | 14,220 | 14,370 | +200 | +1.4% | 15,300 |
| 2025/09/02 | 14,380 | 14,380 | 14,170 | 14,170 | -60 | -0.4% | 9,100 |
| 2025/09/01 | 14,220 | 14,400 | 14,150 | 14,230 | +10 | +0.1% | 10,500 |
| 2025/08/29 | 14,350 | 14,420 | 14,220 | 14,220 | -220 | -1.5% | 11,600 |
| 2025/08/28 | 14,330 | 14,480 | 14,300 | 14,440 | +40 | +0.3% | 8,600 |
| 2025/08/27 | 14,270 | 14,480 | 14,200 | 14,400 | +120 | +0.8% | 20,400 |
| 2025/08/26 | 14,310 | 14,320 | 14,110 | 14,280 | -30 | -0.2% | 27,300 |
| 2025/08/25 | 14,500 | 14,500 | 14,260 | 14,310 | -60 | -0.4% | 13,900 |
| 2025/08/22 | 14,410 | 14,500 | 14,300 | 14,370 | -30 | -0.2% | 10,900 |
| 2025/08/21 | 14,470 | 14,470 | 14,320 | 14,400 | -50 | -0.3% | 12,300 |
| 2025/08/20 | 14,360 | 14,580 | 14,360 | 14,450 | +40 | +0.3% | 13,000 |
| 2025/08/19 | 14,400 | 14,600 | 14,400 | 14,410 | -50 | -0.3% | 10,200 |
| 2025/08/18 | 14,410 | 14,550 | 14,400 | 14,460 | +90 | +0.6% | 13,700 |
| 2025/08/15 | 14,710 | 14,710 | 14,250 | 14,370 | -160 | -1.1% | 25,400 |
| 2025/08/14 | 14,660 | 14,860 | 14,510 | 14,530 | -300 | -2% | 18,000 |
| 2025/08/13 | 14,800 | 14,950 | 14,800 | 14,830 | +30 | +0.2% | 12,500 |
| 2025/08/12 | 14,840 | 14,860 | 14,530 | 14,800 | +230 | +1.6% | 25,800 |
| 2025/08/08 | 14,570 | 14,720 | 14,500 | 14,570 | -30 | -0.2% | 13,400 |
| 2025/08/07 | 14,520 | 14,700 | 14,450 | 14,600 | +80 | +0.6% | 10,900 |
| 2025/08/06 | 14,390 | 14,580 | 14,390 | 14,520 | +130 | +0.9% | 14,900 |
| 2025/08/05 | 14,330 | 14,530 | 14,330 | 14,390 | +90 | +0.6% | 13,800 |
| 2025/08/04 | 14,160 | 14,310 | 14,140 | 14,300 | +100 | +0.7% | 11,300 |
| 2025/08/01 | 14,040 | 14,220 | 14,040 | 14,200 | +160 | +1.1% | 18,200 |
| 2025/07/31 | 14,160 | 14,210 | 14,030 | 14,040 | -120 | -0.8% | 13,100 |
| 2025/07/30 | 14,080 | 14,240 | 14,070 | 14,160 | +80 | +0.6% | 18,000 |
| 2025/07/29 | 14,160 | 14,160 | 13,980 | 14,080 | -80 | -0.6% | 23,500 |
| 2025/07/28 | 14,370 | 14,480 | 14,140 | 14,160 | -180 | -1.3% | 21,900 |
| 2025/07/25 | 14,330 | 14,430 | 14,300 | 14,340 | +50 | +0.3% | 15,800 |
| 2025/07/24 | 14,200 | 14,400 | 14,160 | 14,290 | +130 | +0.9% | 21,900 |
| 2025/07/23 | 14,130 | 14,200 | 14,020 | 14,160 | +30 | +0.2% | 17,300 |
| 2025/07/22 | 14,100 | 14,200 | 14,060 | 14,130 | +130 | +0.9% | 14,700 |
| 2025/07/18 | 14,060 | 14,080 | 13,970 | 14,000 | -30 | -0.2% | 10,400 |
| 2025/07/17 | 13,950 | 14,050 | 13,950 | 14,030 | +10 | +0.1% | 7,500 |
| 2025/07/16 | 13,940 | 14,080 | 13,940 | 14,020 | +80 | +0.6% | 11,700 |
| 2025/07/15 | 14,040 | 14,080 | 13,940 | 13,940 | -100 | -0.7% | 8,300 |
| 2025/07/14 | 14,070 | 14,130 | 13,980 | 14,040 | -30 | -0.2% | 9,000 |
| 2025/07/11 | 14,000 | 14,110 | 13,960 | 14,070 | +90 | +0.6% | 10,300 |
| 2025/07/10 | 13,980 | 14,020 | 13,910 | 13,980 | +50 | +0.4% | 16,200 |
| 2025/07/09 | 13,850 | 14,030 | 13,850 | 13,930 | +100 | +0.7% | 14,100 |
| 2025/07/08 | 14,000 | 14,000 | 13,830 | 13,830 | -180 | -1.3% | 21,500 |
1～
50
件表示中 / 6990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 | 1,482,000円 | +5.5% | -5.0% | 2.43% | 13.59倍 | 1.49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 |
| 西松建 | 530,700円 | +14.5% | +18.7% | 4.15% | 11.90倍 | 1.22倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 熊谷組 | 482,000円 | -1.1% | +59.6% | 3.32% | 13.44倍 | 1.14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 | 287,100円 | +1.0% | -8.7% | 3.27% | 15.16倍 | 1.23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 |
| 奥村組 | 479,500円 | +0.1% | +42.3% | 4.59% | 15.22倍 | 0.97倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
市場注目の銘柄
チャート関連のコラム
