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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/05 | 11,860 | 11,860 | 11,610 | 11,610 | -200 | -1.7% | 9,900 |
| 2024/07/04 | 11,800 | 11,850 | 11,730 | 11,810 | +50 | +0.4% | 13,100 |
| 2024/07/03 | 11,660 | 11,980 | 11,620 | 11,760 | +10 | +0.1% | 16,400 |
| 2024/07/02 | 11,830 | 11,900 | 11,660 | 11,750 | -110 | -0.9% | 21,000 |
| 2024/07/01 | 11,990 | 12,040 | 11,820 | 11,860 | -60 | -0.5% | 12,900 |
| 2024/06/28 | 12,170 | 12,170 | 11,900 | 11,920 | -270 | -2.2% | 18,800 |
| 2024/06/27 | 12,170 | 12,250 | 12,110 | 12,190 | -30 | -0.2% | 13,400 |
| 2024/06/26 | 12,300 | 12,350 | 12,160 | 12,220 | -110 | -0.9% | 20,400 |
| 2024/06/25 | 12,190 | 12,330 | 12,160 | 12,330 | +140 | +1.1% | 16,900 |
| 2024/06/24 | 12,010 | 12,230 | 11,930 | 12,190 | +70 | +0.6% | 20,800 |
| 2024/06/21 | 12,290 | 12,290 | 12,060 | 12,120 | -200 | -1.6% | 37,900 |
| 2024/06/20 | 12,530 | 12,650 | 12,180 | 12,320 | -120 | -1% | 41,000 |
| 2024/06/19 | 12,490 | 12,700 | 12,380 | 12,440 | -60 | -0.5% | 25,100 |
| 2024/06/18 | 12,190 | 12,510 | 12,140 | 12,500 | +370 | +3.1% | 47,300 |
| 2024/06/17 | 12,000 | 12,230 | 11,820 | 12,130 | +30 | +0.2% | 92,600 |
| 2024/06/14 | 10,400 | 12,190 | 10,360 | 12,100 | +1,750 | +16.9% | 205,400 |
| 2024/06/13 | 10,530 | 10,590 | 10,320 | 10,350 | -230 | -2.2% | 28,600 |
| 2024/06/12 | 11,040 | 11,040 | 10,550 | 10,580 | -360 | -3.3% | 30,400 |
| 2024/06/11 | 10,970 | 11,100 | 10,930 | 10,940 | -40 | -0.4% | 15,100 |
201～
250
件表示中 / 6927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 | +5.5% | -5.0% | 2.58% | 12.80倍 | 1.40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 | 338,500円 | +3.7% | +1.6% | 3.84% | 11.60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 |
| ダイダン | 420,500円 | -1.0% | +1.4% | 3.92% | 10.25倍 | 1.69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 | 423,500円 | -1.1% | +59.6% | 3.78% | 11.80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 | 248,300円 | +1.0% | -8.7% | 3.79% | 13.37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
