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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/10 | 8,600 | 8,600 | 8,490 | 8,540 | +190 | +2.3% | 28,200 |
| 2022/03/09 | 8,330 | 8,400 | 8,270 | 8,350 | +20 | +0.2% | 19,400 |
| 2022/03/08 | 8,260 | 8,430 | 8,260 | 8,330 | -80 | -1% | 29,100 |
| 2022/03/07 | 8,460 | 8,530 | 8,250 | 8,410 | -240 | -2.8% | 37,200 |
| 2022/03/04 | 8,790 | 8,790 | 8,650 | 8,650 | -160 | -1.8% | 19,100 |
| 2022/03/03 | 8,860 | 8,910 | 8,810 | 8,810 | +30 | +0.3% | 22,600 |
| 2022/03/02 | 8,920 | 8,920 | 8,780 | 8,780 | -260 | -2.9% | 22,700 |
| 2022/03/01 | 9,180 | 9,180 | 9,010 | 9,040 | -50 | -0.6% | 19,400 |
| 2022/02/28 | 9,140 | 9,140 | 8,980 | 9,090 | +90 | +1% | 25,400 |
| 2022/02/25 | 9,230 | 9,230 | 8,950 | 9,000 | -140 | -1.5% | 21,400 |
| 2022/02/24 | 9,230 | 9,230 | 9,070 | 9,140 | -30 | -0.3% | 15,200 |
| 2022/02/22 | 9,220 | 9,220 | 9,110 | 9,170 | -50 | -0.5% | 13,200 |
| 2022/02/21 | 9,090 | 9,220 | 9,050 | 9,220 | +70 | +0.8% | 10,600 |
| 2022/02/18 | 9,230 | 9,230 | 9,150 | 9,150 | -80 | -0.9% | 13,900 |
| 2022/02/17 | 9,350 | 9,350 | 9,190 | 9,230 | -50 | -0.5% | 13,100 |
| 2022/02/16 | 9,410 | 9,410 | 9,280 | 9,280 | +20 | +0.2% | 11,600 |
| 2022/02/15 | 9,370 | 9,370 | 9,200 | 9,260 | +90 | +1% | 22,500 |
| 2022/02/14 | 9,210 | 9,280 | 9,110 | 9,170 | -80 | -0.9% | 12,400 |
| 2022/02/10 | 9,320 | 9,320 | 9,220 | 9,250 | +50 | +0.5% | 12,500 |
| 2022/02/09 | 9,190 | 9,280 | 9,190 | 9,200 | +10 | +0.1% | 14,900 |
| 2022/02/08 | 9,250 | 9,320 | 9,180 | 9,190 | -20 | -0.2% | 11,700 |
| 2022/02/07 | 9,360 | 9,370 | 9,200 | 9,210 | -250 | -2.6% | 15,300 |
| 2022/02/04 | 9,370 | 9,460 | 9,340 | 9,460 | +50 | +0.5% | 11,800 |
| 2022/02/03 | 9,440 | 9,440 | 9,320 | 9,410 | ±0 | ±0% | 13,000 |
| 2022/02/02 | 9,310 | 9,520 | 9,290 | 9,410 | +120 | +1.3% | 16,400 |
| 2022/02/01 | 9,380 | 9,480 | 9,270 | 9,290 | +20 | +0.2% | 24,500 |
| 2022/01/31 | 9,060 | 9,310 | 9,050 | 9,270 | +120 | +1.3% | 29,200 |
| 2022/01/28 | 9,120 | 9,160 | 8,790 | 9,150 | +360 | +4.1% | 123,200 |
| 2022/01/27 | 9,110 | 9,170 | 8,740 | 8,790 | -260 | -2.9% | 36,000 |
| 2022/01/26 | 9,230 | 9,440 | 9,030 | 9,050 | -330 | -3.5% | 33,800 |
| 2022/01/25 | 9,390 | 9,390 | 9,270 | 9,380 | -10 | -0.1% | 24,800 |
| 2022/01/24 | 9,230 | 9,450 | 9,180 | 9,390 | +160 | +1.7% | 24,300 |
| 2022/01/21 | 9,160 | 9,260 | 9,130 | 9,230 | +50 | +0.5% | 26,600 |
| 2022/01/20 | 9,050 | 9,260 | 9,050 | 9,180 | +80 | +0.9% | 22,800 |
| 2022/01/19 | 9,360 | 9,420 | 9,050 | 9,100 | -410 | -4.3% | 35,200 |
| 2022/01/18 | 9,630 | 9,630 | 9,410 | 9,510 | -40 | -0.4% | 32,700 |
851～
900
件表示中 / 6990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 | 1,487,000円 | +5.5% | -5.0% | 2.42% | 13.64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 |
| 西松建 | 530,100円 | +14.5% | +18.7% | 4.15% | 11.89倍 | 1.22倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 熊谷組 | 489,000円 | -1.1% | +59.6% | 3.27% | 13.64倍 | 1.16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 | 289,600円 | +1.0% | -8.7% | 3.25% | 15.29倍 | 1.24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 |
| 奥村組 | 481,000円 | +0.1% | +42.3% | 4.57% | 15.27倍 | 0.97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
