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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 8,720 | 8,900 | 8,720 | 8,900 | +170 | +1.9% | 26,400 |
| 2022/08/04 | 8,590 | 8,780 | 8,540 | 8,730 | +140 | +1.6% | 20,900 |
| 2022/08/03 | 8,760 | 8,760 | 8,560 | 8,590 | -200 | -2.3% | 24,700 |
| 2022/08/02 | 8,860 | 8,860 | 8,720 | 8,790 | -130 | -1.5% | 27,500 |
| 2022/08/01 | 8,890 | 8,920 | 8,820 | 8,920 | +60 | +0.7% | 23,500 |
| 2022/07/29 | 8,950 | 8,950 | 8,790 | 8,860 | ±0 | ±0% | 20,100 |
| 2022/07/28 | 8,830 | 8,900 | 8,730 | 8,860 | +50 | +0.6% | 25,200 |
| 2022/07/27 | 8,760 | 8,860 | 8,720 | 8,810 | -10 | -0.1% | 16,800 |
| 2022/07/26 | 8,760 | 8,840 | 8,730 | 8,820 | +60 | +0.7% | 19,700 |
| 2022/07/25 | 8,650 | 8,760 | 8,630 | 8,760 | +140 | +1.6% | 27,200 |
| 2022/07/22 | 8,610 | 8,710 | 8,600 | 8,620 | +10 | +0.1% | 23,600 |
| 2022/07/21 | 8,580 | 8,650 | 8,560 | 8,610 | ±0 | ±0% | 19,200 |
| 2022/07/20 | 8,600 | 8,680 | 8,530 | 8,610 | +160 | +1.9% | 28,600 |
| 2022/07/19 | 8,470 | 8,510 | 8,400 | 8,450 | -20 | -0.2% | 24,700 |
| 2022/07/15 | 8,460 | 8,530 | 8,380 | 8,470 | +40 | +0.5% | 30,400 |
| 2022/07/14 | 8,400 | 8,450 | 8,320 | 8,430 | +70 | +0.8% | 18,900 |
| 2022/07/13 | 8,210 | 8,360 | 8,210 | 8,360 | +80 | +1% | 19,500 |
| 2022/07/12 | 8,150 | 8,320 | 8,090 | 8,280 | -20 | -0.2% | 30,400 |
| 2022/07/11 | 8,060 | 8,390 | 8,060 | 8,300 | +240 | +3% | 47,800 |
| 2022/07/08 | 8,120 | 8,190 | 8,040 | 8,060 | -20 | -0.2% | 55,600 |
| 2022/07/07 | 7,930 | 8,100 | 7,870 | 8,080 | +150 | +1.9% | 49,400 |
| 2022/07/06 | 7,690 | 7,930 | 7,690 | 7,930 | +90 | +1.1% | 23,500 |
| 2022/07/05 | 7,870 | 7,900 | 7,720 | 7,840 | -30 | -0.4% | 40,400 |
| 2022/07/04 | 7,760 | 7,940 | 7,750 | 7,870 | +250 | +3.3% | 39,400 |
| 2022/07/01 | 7,710 | 7,790 | 7,550 | 7,620 | -90 | -1.2% | 32,600 |
| 2022/06/30 | 7,640 | 7,760 | 7,640 | 7,710 | +60 | +0.8% | 35,200 |
| 2022/06/29 | 7,550 | 7,710 | 7,500 | 7,650 | +20 | +0.3% | 51,000 |
| 2022/06/28 | 7,380 | 7,630 | 7,380 | 7,630 | +220 | +3% | 46,300 |
| 2022/06/27 | 7,360 | 7,430 | 7,340 | 7,410 | +120 | +1.6% | 23,500 |
| 2022/06/24 | 7,220 | 7,320 | 7,210 | 7,290 | +160 | +2.2% | 31,900 |
| 2022/06/23 | 7,050 | 7,180 | 7,030 | 7,130 | +110 | +1.6% | 26,000 |
| 2022/06/22 | 7,200 | 7,250 | 7,020 | 7,020 | -100 | -1.4% | 28,800 |
| 2022/06/21 | 7,180 | 7,190 | 7,080 | 7,120 | +80 | +1.1% | 27,900 |
| 2022/06/20 | 7,250 | 7,290 | 6,980 | 7,040 | -90 | -1.3% | 44,000 |
| 2022/06/17 | 7,480 | 7,480 | 7,130 | 7,130 | -440 | -5.8% | 55,200 |
| 2022/06/16 | 7,690 | 7,810 | 7,570 | 7,570 | -80 | -1% | 65,700 |
| 2022/06/15 | 7,670 | 7,860 | 7,610 | 7,650 | +70 | +0.9% | 98,500 |
| 2022/06/14 | 7,760 | 7,900 | 7,470 | 7,580 | -930 | -10.9% | 176,600 |
| 2022/06/13 | 8,470 | 8,610 | 8,470 | 8,510 | -90 | -1% | 28,100 |
| 2022/06/10 | 8,660 | 8,700 | 8,600 | 8,600 | -120 | -1.4% | 20,900 |
| 2022/06/09 | 8,780 | 8,800 | 8,720 | 8,720 | -70 | -0.8% | 17,100 |
| 2022/06/08 | 8,660 | 8,800 | 8,660 | 8,790 | +40 | +0.5% | 26,100 |
| 2022/06/07 | 8,610 | 8,780 | 8,610 | 8,750 | +90 | +1% | 14,700 |
| 2022/06/06 | 8,550 | 8,680 | 8,540 | 8,660 | +10 | +0.1% | 15,100 |
| 2022/06/03 | 8,830 | 8,830 | 8,610 | 8,650 | -130 | -1.5% | 16,100 |
| 2022/06/02 | 8,840 | 8,840 | 8,760 | 8,780 | -60 | -0.7% | 17,400 |
| 2022/06/01 | 8,720 | 8,860 | 8,670 | 8,840 | +240 | +2.8% | 24,200 |
| 2022/05/31 | 8,870 | 8,870 | 8,590 | 8,600 | -250 | -2.8% | 39,200 |
| 2022/05/30 | 8,800 | 8,880 | 8,780 | 8,850 | +130 | +1.5% | 51,300 |
| 2022/05/27 | 8,730 | 8,750 | 8,690 | 8,720 | +40 | +0.5% | 20,900 |
701～
750
件表示中 / 6926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 | 1,398,000円 | +5.5% | -5.0% | 2.58% | 12.82倍 | 1.41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 |
| ダイダン | 423,000円 | -1.0% | +1.4% | 3.90% | 10.31倍 | 1.70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 |
| 中電工 | 337,000円 | +3.7% | +1.6% | 3.86% | 11.55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 |
| 熊谷組 | 425,000円 | -1.1% | +59.6% | 3.76% | 11.84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 | 248,800円 | +1.0% | -8.7% | 3.78% | 13.40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
