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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 11,650 | 11,700 | 11,250 | 11,340 | -310 | -2.7% | 26,000 |
| 2024/09/17 | 11,800 | 11,920 | 11,330 | 11,650 | -90 | -0.8% | 23,200 |
| 2024/09/13 | 11,890 | 12,180 | 11,520 | 11,740 | +750 | +6.8% | 86,400 |
| 2024/09/12 | 10,800 | 11,090 | 10,800 | 10,990 | +320 | +3% | 15,600 |
| 2024/09/11 | 10,790 | 11,110 | 10,550 | 10,670 | -160 | -1.5% | 17,900 |
| 2024/09/10 | 10,910 | 11,190 | 10,830 | 10,830 | -80 | -0.7% | 6,700 |
| 2024/09/09 | 11,040 | 11,050 | 10,790 | 10,910 | -240 | -2.2% | 13,700 |
| 2024/09/06 | 11,240 | 11,360 | 11,140 | 11,150 | +20 | +0.2% | 16,500 |
| 2024/09/05 | 11,110 | 11,380 | 11,010 | 11,130 | +50 | +0.5% | 27,000 |
| 2024/09/04 | 10,780 | 11,140 | 10,730 | 11,080 | +10 | +0.1% | 28,800 |
| 2024/09/03 | 11,220 | 11,220 | 10,920 | 11,070 | -10 | -0.1% | 12,900 |
| 2024/09/02 | 11,400 | 11,400 | 11,080 | 11,080 | -300 | -2.6% | 11,900 |
| 2024/08/30 | 11,560 | 11,560 | 11,340 | 11,380 | -100 | -0.9% | 10,900 |
| 2024/08/29 | 11,540 | 11,570 | 11,450 | 11,480 | -120 | -1% | 8,300 |
| 2024/08/28 | 11,430 | 11,650 | 11,420 | 11,600 | +140 | +1.2% | 12,000 |
| 2024/08/27 | 11,520 | 11,610 | 11,420 | 11,460 | +40 | +0.4% | 5,900 |
| 2024/08/26 | 11,350 | 11,510 | 11,350 | 11,420 | +90 | +0.8% | 6,000 |
| 2024/08/23 | 11,470 | 11,470 | 11,230 | 11,330 | -20 | -0.2% | 11,200 |
| 2024/08/22 | 11,460 | 11,500 | 11,240 | 11,350 | +30 | +0.3% | 8,600 |
| 2024/08/21 | 11,320 | 11,410 | 11,260 | 11,320 | -20 | -0.2% | 8,700 |
| 2024/08/20 | 11,570 | 11,570 | 11,330 | 11,340 | +30 | +0.3% | 7,500 |
| 2024/08/19 | 11,400 | 11,620 | 11,290 | 11,310 | -130 | -1.1% | 13,200 |
| 2024/08/16 | 11,390 | 11,470 | 11,180 | 11,440 | +130 | +1.1% | 7,900 |
| 2024/08/15 | 11,270 | 11,350 | 11,240 | 11,310 | +160 | +1.4% | 10,200 |
| 2024/08/14 | 11,270 | 11,270 | 11,000 | 11,150 | -120 | -1.1% | 10,100 |
| 2024/08/13 | 11,200 | 11,270 | 11,090 | 11,270 | +70 | +0.6% | 9,700 |
| 2024/08/09 | 11,380 | 11,500 | 11,010 | 11,200 | +90 | +0.8% | 19,200 |
| 2024/08/08 | 11,050 | 11,250 | 10,930 | 11,110 | -140 | -1.2% | 14,200 |
| 2024/08/07 | 10,750 | 11,390 | 10,750 | 11,250 | +360 | +3.3% | 30,700 |
| 2024/08/06 | 10,870 | 11,190 | 10,730 | 10,890 | +510 | +4.9% | 28,900 |
| 2024/08/05 | 10,770 | 10,920 | 10,150 | 10,380 | -840 | -7.5% | 42,500 |
| 2024/08/02 | 11,230 | 11,410 | 11,020 | 11,220 | -150 | -1.3% | 28,700 |
| 2024/08/01 | 11,880 | 11,940 | 11,360 | 11,370 | -510 | -4.3% | 26,400 |
| 2024/07/31 | 11,430 | 11,900 | 11,430 | 11,880 | +450 | +3.9% | 17,500 |
| 2024/07/30 | 11,530 | 11,590 | 11,430 | 11,430 | -190 | -1.6% | 12,200 |
| 2024/07/29 | 11,410 | 11,640 | 11,410 | 11,620 | +210 | +1.8% | 17,300 |
| 2024/07/26 | 11,500 | 11,570 | 11,330 | 11,410 | -100 | -0.9% | 14,000 |
| 2024/07/25 | 11,460 | 11,640 | 11,400 | 11,510 | +50 | +0.4% | 16,500 |
| 2024/07/24 | 11,690 | 11,770 | 11,460 | 11,460 | -210 | -1.8% | 12,000 |
| 2024/07/23 | 11,680 | 11,830 | 11,600 | 11,670 | -10 | -0.1% | 8,400 |
| 2024/07/22 | 11,740 | 11,740 | 11,580 | 11,680 | -60 | -0.5% | 10,000 |
| 2024/07/19 | 11,780 | 11,800 | 11,610 | 11,740 | -40 | -0.3% | 11,100 |
| 2024/07/18 | 11,690 | 11,970 | 11,630 | 11,780 | +80 | +0.7% | 21,300 |
| 2024/07/17 | 11,890 | 11,890 | 11,600 | 11,700 | +20 | +0.2% | 9,400 |
| 2024/07/16 | 11,570 | 11,810 | 11,570 | 11,680 | +120 | +1% | 16,000 |
| 2024/07/12 | 11,440 | 11,800 | 11,440 | 11,560 | +70 | +0.6% | 22,800 |
| 2024/07/11 | 11,610 | 11,610 | 11,400 | 11,490 | -30 | -0.3% | 18,100 |
| 2024/07/10 | 11,410 | 11,520 | 11,320 | 11,520 | +30 | +0.3% | 16,300 |
| 2024/07/09 | 11,460 | 11,530 | 11,300 | 11,490 | +60 | +0.5% | 14,700 |
| 2024/07/08 | 11,540 | 11,560 | 11,400 | 11,430 | -180 | -1.6% | 13,000 |
151～
200
件表示中 / 6896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 | 1,396,000円 | +6.8% | +46.5% | 2.36% | 14.26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 |
| 中電工 | 336,000円 | +3.7% | +1.6% | 3.87% | 11.51倍 | 0.80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 |
| ダイダン | 414,000円 | +32.7% | +96.3% | 3.89% | 10.32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 |
市場注目の銘柄
チャート関連のコラム
