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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/07/12 | 7,360 | 7,370 | 7,300 | 7,320 | -10 | -0.1% | 17,500 |
| 2023/07/11 | 7,360 | 7,390 | 7,290 | 7,330 | -30 | -0.4% | 23,700 |
| 2023/07/10 | 7,460 | 7,490 | 7,350 | 7,360 | -70 | -0.9% | 27,200 |
| 2023/07/07 | 7,350 | 7,500 | 7,320 | 7,430 | +80 | +1.1% | 63,200 |
| 2023/07/06 | 7,450 | 7,460 | 7,310 | 7,350 | -100 | -1.3% | 34,100 |
| 2023/07/05 | 7,410 | 7,500 | 7,390 | 7,450 | -10 | -0.1% | 18,200 |
| 2023/07/04 | 7,480 | 7,510 | 7,440 | 7,460 | -50 | -0.7% | 16,500 |
| 2023/07/03 | 7,530 | 7,540 | 7,450 | 7,510 | +80 | +1.1% | 15,400 |
| 2023/06/30 | 7,440 | 7,450 | 7,380 | 7,430 | -30 | -0.4% | 26,900 |
| 2023/06/29 | 7,520 | 7,560 | 7,440 | 7,460 | -80 | -1.1% | 21,900 |
| 2023/06/28 | 7,610 | 7,630 | 7,500 | 7,540 | -50 | -0.7% | 37,600 |
| 2023/06/27 | 7,460 | 7,600 | 7,450 | 7,590 | +140 | +1.9% | 55,500 |
| 2023/06/26 | 7,450 | 7,490 | 7,350 | 7,450 | +40 | +0.5% | 24,300 |
| 2023/06/23 | 7,470 | 7,480 | 7,390 | 7,410 | -60 | -0.8% | 30,200 |
| 2023/06/22 | 7,350 | 7,510 | 7,330 | 7,470 | +120 | +1.6% | 52,600 |
| 2023/06/21 | 7,300 | 7,410 | 7,260 | 7,350 | +30 | +0.4% | 51,000 |
| 2023/06/20 | 7,160 | 7,340 | 7,140 | 7,320 | +140 | +1.9% | 64,700 |
| 2023/06/19 | 7,220 | 7,280 | 7,150 | 7,180 | -20 | -0.3% | 38,400 |
| 2023/06/16 | 7,230 | 7,270 | 7,180 | 7,200 | ±0 | ±0% | 53,000 |
| 2023/06/15 | 7,260 | 7,310 | 7,200 | 7,200 | -60 | -0.8% | 54,400 |
| 2023/06/14 | 7,410 | 7,410 | 7,160 | 7,260 | -300 | -4% | 141,700 |
| 2023/06/13 | 7,630 | 7,630 | 7,560 | 7,560 | -70 | -0.9% | 17,100 |
| 2023/06/12 | 7,680 | 7,680 | 7,570 | 7,630 | ±0 | ±0% | 12,600 |
| 2023/06/09 | 7,680 | 7,680 | 7,600 | 7,630 | +60 | +0.8% | 27,000 |
| 2023/06/08 | 7,700 | 7,700 | 7,540 | 7,570 | -80 | -1% | 15,200 |
| 2023/06/07 | 7,700 | 7,730 | 7,620 | 7,650 | +40 | +0.5% | 37,900 |
| 2023/06/06 | 7,570 | 7,640 | 7,550 | 7,610 | -10 | -0.1% | 15,300 |
| 2023/06/05 | 7,650 | 7,670 | 7,590 | 7,620 | +80 | +1.1% | 29,800 |
451～
500
件表示中 / 6927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 | 1,396,000円 | +5.5% | -5.0% | 2.58% | 12.80倍 | 1.40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 | 338,500円 | +3.7% | +1.6% | 3.84% | 11.60倍 | 0.81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 |
| ダイダン | 420,500円 | -1.0% | +1.4% | 3.92% | 10.25倍 | 1.69倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 熊谷組 | 423,500円 | -1.1% | +59.6% | 3.78% | 11.80倍 | 1.00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 | 248,300円 | +1.0% | -8.7% | 3.79% | 13.37倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
