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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 9,520 | 9,620 | 9,440 | 9,600 | +40 | +0.4% | 17,700 |
| 2024/02/07 | 9,410 | 9,560 | 9,410 | 9,560 | +50 | +0.5% | 12,300 |
| 2024/02/06 | 9,580 | 9,580 | 9,430 | 9,510 | -100 | -1% | 17,400 |
| 2024/02/05 | 9,640 | 9,660 | 9,550 | 9,610 | +50 | +0.5% | 19,300 |
| 2024/02/02 | 9,500 | 9,590 | 9,490 | 9,560 | +70 | +0.7% | 14,300 |
| 2024/02/01 | 9,440 | 9,540 | 9,390 | 9,490 | ±0 | ±0% | 18,500 |
| 2024/01/31 | 9,560 | 9,600 | 9,350 | 9,490 | -10 | -0.1% | 32,300 |
| 2024/01/30 | 9,450 | 9,550 | 9,410 | 9,500 | +80 | +0.8% | 130,200 |
| 2024/01/29 | 9,340 | 9,430 | 9,270 | 9,420 | +70 | +0.7% | 29,200 |
| 2024/01/26 | 9,290 | 9,370 | 9,230 | 9,350 | +50 | +0.5% | 23,500 |
| 2024/01/25 | 9,230 | 9,380 | 9,230 | 9,300 | +70 | +0.8% | 29,100 |
| 2024/01/24 | 9,520 | 9,520 | 9,230 | 9,230 | -270 | -2.8% | 23,000 |
| 2024/01/23 | 9,470 | 9,600 | 9,470 | 9,500 | +30 | +0.3% | 22,500 |
| 2024/01/22 | 9,330 | 9,480 | 9,330 | 9,470 | +150 | +1.6% | 25,800 |
| 2024/01/19 | 9,400 | 9,470 | 9,250 | 9,320 | -110 | -1.2% | 25,200 |
| 2024/01/18 | 9,470 | 9,490 | 9,340 | 9,430 | +10 | +0.1% | 19,900 |
| 2024/01/17 | 9,340 | 9,510 | 9,310 | 9,420 | +130 | +1.4% | 43,900 |
| 2024/01/16 | 9,340 | 9,410 | 9,280 | 9,290 | -10 | -0.1% | 27,400 |
| 2024/01/15 | 9,090 | 9,340 | 9,090 | 9,300 | +220 | +2.4% | 31,800 |
| 2024/01/12 | 9,000 | 9,130 | 8,960 | 9,080 | +30 | +0.3% | 46,900 |
| 2024/01/11 | 8,950 | 9,070 | 8,930 | 9,050 | +150 | +1.7% | 36,900 |
| 2024/01/10 | 9,080 | 9,080 | 8,900 | 8,900 | -180 | -2% | 39,000 |
| 2024/01/09 | 9,060 | 9,160 | 8,950 | 9,080 | -10 | -0.1% | 41,900 |
| 2024/01/05 | 9,010 | 9,120 | 9,010 | 9,090 | +60 | +0.7% | 28,600 |
| 2024/01/04 | 9,160 | 9,160 | 8,970 | 9,030 | -170 | -1.8% | 29,400 |
| 2023/12/29 | 9,160 | 9,220 | 9,110 | 9,200 | -20 | -0.2% | 20,200 |
| 2023/12/28 | 9,180 | 9,240 | 9,130 | 9,220 | +60 | +0.7% | 15,200 |
| 2023/12/27 | 9,060 | 9,180 | 9,060 | 9,160 | +50 | +0.5% | 27,600 |
| 2023/12/26 | 9,070 | 9,110 | 8,990 | 9,110 | +40 | +0.4% | 25,400 |
| 2023/12/25 | 8,950 | 9,100 | 8,950 | 9,070 | +150 | +1.7% | 25,400 |
| 2023/12/22 | 8,800 | 8,940 | 8,800 | 8,920 | +80 | +0.9% | 11,900 |
| 2023/12/21 | 9,000 | 9,000 | 8,800 | 8,840 | -210 | -2.3% | 19,700 |
| 2023/12/20 | 8,920 | 9,110 | 8,920 | 9,050 | +130 | +1.5% | 20,200 |
| 2023/12/19 | 8,960 | 8,970 | 8,860 | 8,920 | -40 | -0.4% | 17,000 |
| 2023/12/18 | 8,970 | 8,970 | 8,720 | 8,960 | -60 | -0.7% | 23,400 |
| 2023/12/15 | 8,900 | 9,040 | 8,770 | 9,020 | +120 | +1.3% | 32,800 |
| 2023/12/14 | 8,690 | 8,920 | 8,650 | 8,900 | +260 | +3% | 55,000 |
| 2023/12/13 | 8,650 | 8,730 | 8,630 | 8,640 | +10 | +0.1% | 29,800 |
| 2023/12/12 | 8,560 | 8,630 | 8,540 | 8,630 | +80 | +0.9% | 20,700 |
| 2023/12/11 | 8,430 | 8,550 | 8,410 | 8,550 | +220 | +2.6% | 34,800 |
| 2023/12/08 | 8,280 | 8,400 | 8,260 | 8,330 | -40 | -0.5% | 28,500 |
| 2023/12/07 | 8,380 | 8,410 | 8,330 | 8,370 | -10 | -0.1% | 22,200 |
| 2023/12/06 | 8,140 | 8,380 | 8,140 | 8,380 | +240 | +2.9% | 45,300 |
| 2023/12/05 | 8,140 | 8,190 | 8,120 | 8,140 | -10 | -0.1% | 31,400 |
| 2023/12/04 | 8,110 | 8,150 | 8,070 | 8,150 | +50 | +0.6% | 20,600 |
| 2023/12/01 | 8,130 | 8,140 | 8,050 | 8,100 | ±0 | ±0% | 16,200 |
| 2023/11/30 | 8,010 | 8,110 | 8,000 | 8,100 | +20 | +0.2% | 37,900 |
| 2023/11/29 | 8,020 | 8,100 | 8,020 | 8,080 | -10 | -0.1% | 19,400 |
| 2023/11/28 | 8,040 | 8,090 | 8,030 | 8,090 | +50 | +0.6% | 21,600 |
| 2023/11/27 | 8,110 | 8,130 | 8,030 | 8,040 | -90 | -1.1% | 19,700 |
301～
350
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
