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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2022/12/13 | 7,420 | 7,510 | 7,390 | 7,430 | +30 | +0.4% | 29,300 |
| 2022/12/12 | 7,500 | 7,500 | 7,400 | 7,400 | -70 | -0.9% | 13,100 |
| 2022/12/09 | 7,390 | 7,480 | 7,370 | 7,470 | +90 | +1.2% | 17,800 |
| 2022/12/08 | 7,420 | 7,420 | 7,310 | 7,380 | -40 | -0.5% | 18,300 |
| 2022/12/07 | 7,360 | 7,460 | 7,320 | 7,420 | +30 | +0.4% | 17,100 |
| 2022/12/06 | 7,500 | 7,530 | 7,370 | 7,390 | -170 | -2.2% | 37,200 |
| 2022/12/05 | 7,680 | 7,680 | 7,510 | 7,560 | -120 | -1.6% | 41,300 |
| 2022/12/02 | 7,830 | 7,830 | 7,650 | 7,680 | -160 | -2% | 33,000 |
| 2022/12/01 | 7,960 | 7,960 | 7,840 | 7,840 | -110 | -1.4% | 17,400 |
| 2022/11/30 | 8,000 | 8,000 | 7,920 | 7,950 | -40 | -0.5% | 18,300 |
| 2022/11/29 | 8,110 | 8,110 | 7,950 | 7,990 | -100 | -1.2% | 17,700 |
| 2022/11/28 | 8,200 | 8,210 | 7,990 | 8,090 | -50 | -0.6% | 18,900 |
| 2022/11/25 | 8,240 | 8,240 | 8,130 | 8,140 | -20 | -0.2% | 12,000 |
| 2022/11/24 | 8,200 | 8,240 | 8,160 | 8,160 | +10 | +0.1% | 20,200 |
| 2022/11/22 | 8,100 | 8,180 | 8,100 | 8,150 | +60 | +0.7% | 16,600 |
| 2022/11/21 | 8,120 | 8,120 | 8,000 | 8,090 | +100 | +1.3% | 13,200 |
551～
600
件表示中 / 6896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 | +6.8% | +46.5% | 2.36% | 14.26倍 | 1.50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 | 336,000円 | +3.7% | +1.6% | 3.87% | 11.51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 |
| ダイダン | 414,000円 | +32.7% | +96.3% | 3.89% | 10.32倍 | 1.83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 | 426,500円 | +10.6% | -8.0% | 3.05% | 23.78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 |
| 住電設 | 512,000円 | +7.8% | +18.5% | 2.34% | 16.99倍 | 1.69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
