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 |
|---|---|---|---|---|---|---|---|
| 2022/06/22 | 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 |
| 2022/05/26 | 8,580 | 8,710 | 8,570 | 8,680 | +160 | +1.9% | 29,700 |
| 2022/05/25 | 8,530 | 8,600 | 8,520 | 8,520 | -10 | -0.1% | 20,900 |
| 2022/05/24 | 8,520 | 8,590 | 8,500 | 8,530 | -30 | -0.4% | 23,200 |
| 2022/05/23 | 8,540 | 8,570 | 8,500 | 8,560 | +150 | +1.8% | 26,500 |
| 2022/05/20 | 8,520 | 8,570 | 8,400 | 8,410 | -120 | -1.4% | 26,300 |
| 2022/05/19 | 8,420 | 8,550 | 8,390 | 8,530 | -10 | -0.1% | 13,500 |
| 2022/05/18 | 8,500 | 8,570 | 8,450 | 8,540 | +110 | +1.3% | 23,700 |
| 2022/05/17 | 8,420 | 8,450 | 8,350 | 8,430 | +10 | +0.1% | 17,500 |
| 2022/05/16 | 8,370 | 8,490 | 8,350 | 8,420 | -10 | -0.1% | 28,500 |
| 2022/05/13 | 8,320 | 8,430 | 8,270 | 8,430 | +170 | +2.1% | 35,800 |
| 2022/05/12 | 8,350 | 8,380 | 8,260 | 8,260 | -180 | -2.1% | 32,000 |
| 2022/05/11 | 8,510 | 8,560 | 8,440 | 8,440 | -190 | -2.2% | 48,600 |
| 2022/05/10 | 8,560 | 8,640 | 8,480 | 8,630 | +110 | +1.3% | 47,900 |
| 2022/05/09 | 8,530 | 8,580 | 8,470 | 8,520 | +20 | +0.2% | 30,000 |
| 2022/05/06 | 8,500 | 8,530 | 8,350 | 8,500 | -30 | -0.4% | 52,300 |
| 2022/05/02 | 8,660 | 8,680 | 8,520 | 8,530 | -130 | -1.5% | 57,500 |
| 2022/04/28 | 8,390 | 8,660 | 8,390 | 8,660 | +240 | +2.9% | 119,000 |
| 2022/04/27 | 8,280 | 8,510 | 8,240 | 8,420 | -80 | -0.9% | 334,200 |
| 2022/04/26 | 8,620 | 8,650 | 8,480 | 8,500 | -90 | -1% | 406,200 |
| 2022/04/25 | 8,580 | 8,630 | 8,560 | 8,590 | -90 | -1% | 148,700 |
| 2022/04/22 | 8,600 | 8,690 | 8,600 | 8,680 | -10 | -0.1% | 258,000 |
| 2022/04/21 | 8,730 | 8,780 | 8,680 | 8,690 | -30 | -0.3% | 122,500 |
| 2022/04/20 | 8,700 | 8,800 | 8,660 | 8,720 | +90 | +1% | 60,900 |
| 2022/04/19 | 8,740 | 8,770 | 8,630 | 8,630 | -20 | -0.2% | 67,400 |
| 2022/04/18 | 8,710 | 8,730 | 8,600 | 8,650 | -160 | -1.8% | 95,100 |
| 2022/04/15 | 8,780 | 8,820 | 8,730 | 8,810 | -30 | -0.3% | 35,900 |
| 2022/04/14 | 8,800 | 8,930 | 8,800 | 8,840 | +70 | +0.8% | 45,900 |
| 2022/04/13 | 8,680 | 8,800 | 8,640 | 8,770 | +100 | +1.2% | 27,200 |
| 2022/04/12 | 8,630 | 8,800 | 8,630 | 8,670 | -60 | -0.7% | 51,800 |
| 2022/04/11 | 8,850 | 8,860 | 8,600 | 8,730 | -120 | -1.4% | 51,100 |
| 2022/04/08 | 9,050 | 9,090 | 8,830 | 8,850 | -210 | -2.3% | 60,200 |
701～
750
件表示中 / 6895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 | 1,364,000円 | +6.8% | +46.5% | 2.42% | 13.93倍 | 1.47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 | 413,000円 | +32.7% | +96.3% | 3.90% | 10.30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 |
| 奥村組 | 440,000円 | +3.4% | -48.2% | 4.91% | 18.36倍 | 0.88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
