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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/10 | 10,790 | 10,980 | 10,740 | 10,980 | +200 | +1.9% | 18,000 |
| 2024/06/07 | 10,750 | 10,830 | 10,730 | 10,780 | +40 | +0.4% | 10,600 |
| 2024/06/06 | 10,740 | 10,820 | 10,670 | 10,740 | -50 | -0.5% | 9,000 |
| 2024/06/05 | 10,730 | 10,860 | 10,730 | 10,790 | +70 | +0.7% | 12,700 |
| 2024/06/04 | 10,690 | 10,830 | 10,690 | 10,720 | -60 | -0.6% | 14,700 |
| 2024/06/03 | 10,900 | 10,930 | 10,760 | 10,780 | -80 | -0.7% | 9,700 |
| 2024/05/31 | 10,720 | 10,920 | 10,720 | 10,860 | +70 | +0.6% | 25,700 |
| 2024/05/30 | 10,530 | 10,790 | 10,530 | 10,790 | +140 | +1.3% | 18,300 |
| 2024/05/29 | 10,600 | 10,820 | 10,600 | 10,650 | -40 | -0.4% | 19,600 |
| 2024/05/28 | 10,610 | 10,820 | 10,610 | 10,690 | -40 | -0.4% | 16,200 |
| 2024/05/27 | 10,640 | 10,730 | 10,570 | 10,730 | +130 | +1.2% | 10,400 |
| 2024/05/24 | 10,410 | 10,690 | 10,410 | 10,600 | -10 | -0.1% | 16,500 |
| 2024/05/23 | 10,400 | 10,690 | 10,310 | 10,610 | +90 | +0.9% | 28,700 |
| 2024/05/22 | 10,770 | 10,800 | 10,520 | 10,520 | -230 | -2.1% | 16,500 |
| 2024/05/21 | 10,600 | 10,790 | 10,600 | 10,750 | +130 | +1.2% | 23,400 |
| 2024/05/20 | 10,690 | 10,800 | 10,600 | 10,620 | -160 | -1.5% | 25,000 |
| 2024/05/17 | 10,990 | 11,020 | 10,740 | 10,780 | -290 | -2.6% | 18,700 |
| 2024/05/16 | 10,960 | 11,130 | 10,810 | 11,070 | +80 | +0.7% | 37,300 |
| 2024/05/15 | 11,100 | 11,110 | 10,980 | 10,990 | -260 | -2.3% | 31,100 |
| 2024/05/14 | 11,220 | 11,330 | 11,110 | 11,250 | -50 | -0.4% | 22,500 |
| 2024/05/13 | 11,200 | 11,340 | 11,180 | 11,300 | +130 | +1.2% | 19,800 |
| 2024/05/10 | 10,940 | 11,180 | 10,940 | 11,170 | +230 | +2.1% | 23,700 |
| 2024/05/09 | 10,870 | 11,110 | 10,860 | 10,940 | +50 | +0.5% | 35,800 |
| 2024/05/08 | 11,080 | 11,110 | 10,890 | 10,890 | -220 | -2% | 35,400 |
| 2024/05/07 | 11,060 | 11,180 | 10,860 | 11,110 | +100 | +0.9% | 45,400 |
| 2024/05/02 | 10,870 | 11,130 | 10,860 | 11,010 | +190 | +1.8% | 58,700 |
| 2024/05/01 | 10,740 | 10,870 | 10,680 | 10,820 | ±0 | ±0% | 49,600 |
| 2024/04/30 | 10,500 | 10,830 | 10,410 | 10,820 | +370 | +3.5% | 107,000 |
| 2024/04/26 | 10,390 | 10,670 | 10,200 | 10,450 | -220 | -2.1% | 342,300 |
| 2024/04/25 | 11,120 | 11,260 | 10,630 | 10,670 | -30 | -0.3% | 645,400 |
| 2024/04/24 | 10,660 | 10,720 | 10,620 | 10,700 | ±0 | ±0% | 59,700 |
201～
250
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
