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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 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 |
| 2022/04/07 | 9,120 | 9,120 | 8,980 | 9,060 | -100 | -1.1% | 46,700 |
| 2022/04/06 | 9,200 | 9,230 | 9,140 | 9,160 | -40 | -0.4% | 33,600 |
| 2022/04/05 | 9,270 | 9,270 | 9,130 | 9,200 | +20 | +0.2% | 36,500 |
| 2022/04/04 | 9,110 | 9,250 | 9,070 | 9,180 | +110 | +1.2% | 30,100 |
| 2022/04/01 | 9,000 | 9,070 | 8,940 | 9,070 | +20 | +0.2% | 61,300 |
| 2022/03/31 | 9,030 | 9,160 | 9,020 | 9,050 | -30 | -0.3% | 37,700 |
| 2022/03/30 | 9,000 | 9,110 | 8,990 | 9,080 | +70 | +0.8% | 33,400 |
| 2022/03/29 | 8,880 | 9,020 | 8,840 | 9,010 | +170 | +1.9% | 25,600 |
| 2022/03/28 | 8,840 | 8,930 | 8,810 | 8,840 | ±0 | ±0% | 22,200 |
| 2022/03/25 | 8,940 | 8,940 | 8,820 | 8,840 | -10 | -0.1% | 14,600 |
| 2022/03/24 | 8,910 | 8,910 | 8,800 | 8,850 | -160 | -1.8% | 24,600 |
| 2022/03/23 | 8,940 | 9,060 | 8,890 | 9,010 | +180 | +2% | 37,800 |
| 2022/03/22 | 8,900 | 8,900 | 8,770 | 8,830 | -70 | -0.8% | 33,700 |
| 2022/03/18 | 8,850 | 8,910 | 8,770 | 8,900 | +90 | +1% | 37,600 |
| 2022/03/17 | 8,700 | 8,880 | 8,680 | 8,810 | +310 | +3.6% | 28,500 |
| 2022/03/16 | 8,430 | 8,550 | 8,400 | 8,500 | +70 | +0.8% | 25,900 |
| 2022/03/15 | 8,250 | 8,500 | 8,210 | 8,430 | +260 | +3.2% | 35,400 |
| 2022/03/14 | 8,110 | 8,220 | 8,110 | 8,170 | -10 | -0.1% | 25,000 |
| 2022/03/11 | 8,320 | 8,380 | 8,180 | 8,180 | -360 | -4.2% | 28,600 |
751～
800
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
