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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 10,990 | 11,010 | 10,870 | 10,900 | -40 | -0.4% | 8,200 |
| 2024/11/28 | 10,730 | 10,950 | 10,730 | 10,940 | +100 | +0.9% | 5,200 |
| 2024/11/27 | 10,920 | 10,960 | 10,790 | 10,840 | -80 | -0.7% | 14,600 |
| 2024/11/26 | 10,800 | 10,950 | 10,800 | 10,920 | +110 | +1% | 9,000 |
| 2024/11/25 | 10,920 | 11,020 | 10,810 | 10,810 | -110 | -1% | 16,200 |
| 2024/11/22 | 10,880 | 10,980 | 10,880 | 10,920 | +40 | +0.4% | 6,300 |
| 2024/11/21 | 10,860 | 10,940 | 10,850 | 10,880 | +20 | +0.2% | 5,700 |
| 2024/11/20 | 10,680 | 10,910 | 10,680 | 10,860 | +180 | +1.7% | 7,900 |
| 2024/11/19 | 10,660 | 10,800 | 10,620 | 10,680 | -20 | -0.2% | 8,900 |
| 2024/11/18 | 10,760 | 10,900 | 10,700 | 10,700 | -190 | -1.7% | 9,600 |
| 2024/11/15 | 10,910 | 11,060 | 10,890 | 10,890 | -20 | -0.2% | 6,500 |
| 2024/11/14 | 11,000 | 11,220 | 10,910 | 10,910 | -20 | -0.2% | 13,800 |
| 2024/11/13 | 10,720 | 10,930 | 10,720 | 10,930 | +210 | +2% | 15,100 |
| 2024/11/12 | 10,510 | 10,770 | 10,510 | 10,720 | +220 | +2.1% | 10,000 |
| 2024/11/11 | 10,500 | 10,550 | 10,490 | 10,500 | ±0 | ±0% | 5,000 |
| 2024/11/08 | 10,750 | 10,860 | 10,500 | 10,500 | -150 | -1.4% | 12,500 |
| 2024/11/07 | 10,600 | 10,720 | 10,500 | 10,650 | +50 | +0.5% | 13,900 |
| 2024/11/06 | 10,310 | 10,750 | 10,260 | 10,600 | +290 | +2.8% | 14,100 |
| 2024/11/05 | 10,400 | 10,440 | 10,300 | 10,310 | -70 | -0.7% | 8,700 |
| 2024/11/01 | 10,560 | 10,650 | 10,380 | 10,380 | -360 | -3.4% | 15,000 |
| 2024/10/31 | 10,630 | 10,750 | 10,550 | 10,740 | +110 | +1% | 12,600 |
| 2024/10/30 | 10,850 | 10,850 | 10,550 | 10,630 | -50 | -0.5% | 23,300 |
| 2024/10/29 | 10,620 | 10,760 | 10,620 | 10,680 | +60 | +0.6% | 17,500 |
| 2024/10/28 | 10,540 | 10,710 | 10,450 | 10,620 | +100 | +1% | 12,200 |
| 2024/10/25 | 10,660 | 10,660 | 10,400 | 10,520 | +20 | +0.2% | 12,300 |
| 2024/10/24 | 10,540 | 10,690 | 10,460 | 10,500 | -90 | -0.8% | 13,500 |
| 2024/10/23 | 10,680 | 10,740 | 10,590 | 10,590 | -90 | -0.8% | 6,800 |
| 2024/10/22 | 10,610 | 10,810 | 10,610 | 10,680 | -10 | -0.1% | 12,700 |
| 2024/10/21 | 10,620 | 10,710 | 10,550 | 10,690 | +40 | +0.4% | 10,900 |
| 2024/10/18 | 10,800 | 10,850 | 10,630 | 10,650 | -50 | -0.5% | 11,100 |
| 2024/10/17 | 10,770 | 10,860 | 10,700 | 10,700 | -30 | -0.3% | 13,000 |
| 2024/10/16 | 10,840 | 10,910 | 10,730 | 10,730 | -210 | -1.9% | 18,800 |
| 2024/10/15 | 11,130 | 11,180 | 10,880 | 10,940 | -210 | -1.9% | 25,600 |
| 2024/10/11 | 11,290 | 11,300 | 11,090 | 11,150 | -100 | -0.9% | 14,600 |
| 2024/10/10 | 10,980 | 11,300 | 10,970 | 11,250 | +270 | +2.5% | 20,300 |
| 2024/10/09 | 11,050 | 11,080 | 10,950 | 10,980 | +70 | +0.6% | 8,300 |
| 2024/10/08 | 11,170 | 11,230 | 10,910 | 10,910 | -260 | -2.3% | 9,300 |
| 2024/10/07 | 11,210 | 11,210 | 11,090 | 11,170 | +70 | +0.6% | 12,900 |
| 2024/10/04 | 11,000 | 11,310 | 11,000 | 11,100 | +150 | +1.4% | 17,500 |
| 2024/10/03 | 11,210 | 11,240 | 10,940 | 10,950 | +70 | +0.6% | 16,900 |
| 2024/10/02 | 11,400 | 11,400 | 10,820 | 10,880 | -520 | -4.6% | 28,700 |
| 2024/10/01 | 11,240 | 11,440 | 11,210 | 11,400 | +100 | +0.9% | 14,800 |
| 2024/09/30 | 11,360 | 11,550 | 11,240 | 11,300 | -230 | -2% | 13,500 |
| 2024/09/27 | 11,760 | 11,760 | 11,500 | 11,530 | -130 | -1.1% | 15,400 |
| 2024/09/26 | 11,460 | 11,700 | 11,420 | 11,660 | +200 | +1.7% | 27,500 |
| 2024/09/25 | 11,570 | 11,640 | 11,400 | 11,460 | -10 | -0.1% | 9,100 |
| 2024/09/24 | 11,750 | 11,750 | 11,450 | 11,470 | -180 | -1.5% | 15,400 |
| 2024/09/20 | 11,750 | 11,760 | 11,530 | 11,650 | +40 | +0.3% | 21,300 |
| 2024/09/19 | 11,440 | 11,610 | 11,300 | 11,610 | +270 | +2.4% | 15,100 |
| 2024/09/18 | 11,650 | 11,700 | 11,250 | 11,340 | -310 | -2.7% | 26,000 |
101～
150
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 | 1,402,000円 | +6.8% | +46.5% | 2.35% | 14.32倍 | 1.51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 | 408,000円 | +32.7% | +96.3% | 3.95% | 10.18倍 | 1.81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 | 426,000円 | +10.6% | -8.0% | 3.05% | 23.75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 | 509,000円 | +7.8% | +18.5% | 2.36% | 16.89倍 | 1.68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 | 436,000円 | +3.4% | -48.2% | 4.95% | 18.19倍 | 0.87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
