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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 14,400 | 14,600 | 14,400 | 14,410 | -50 | -0.3% | 10,200 |
| 2025/08/18 | 14,410 | 14,550 | 14,400 | 14,460 | +90 | +0.6% | 13,700 |
| 2025/08/15 | 14,710 | 14,710 | 14,250 | 14,370 | -160 | -1.1% | 25,400 |
| 2025/08/14 | 14,660 | 14,860 | 14,510 | 14,530 | -300 | -2% | 18,000 |
| 2025/08/13 | 14,800 | 14,950 | 14,800 | 14,830 | +30 | +0.2% | 12,500 |
| 2025/08/12 | 14,840 | 14,860 | 14,530 | 14,800 | +230 | +1.6% | 25,800 |
| 2025/08/08 | 14,570 | 14,720 | 14,500 | 14,570 | -30 | -0.2% | 13,400 |
| 2025/08/07 | 14,520 | 14,700 | 14,450 | 14,600 | +80 | +0.6% | 10,900 |
| 2025/08/06 | 14,390 | 14,580 | 14,390 | 14,520 | +130 | +0.9% | 14,900 |
| 2025/08/05 | 14,330 | 14,530 | 14,330 | 14,390 | +90 | +0.6% | 13,800 |
| 2025/08/04 | 14,160 | 14,310 | 14,140 | 14,300 | +100 | +0.7% | 11,300 |
| 2025/08/01 | 14,040 | 14,220 | 14,040 | 14,200 | +160 | +1.1% | 18,200 |
| 2025/07/31 | 14,160 | 14,210 | 14,030 | 14,040 | -120 | -0.8% | 13,100 |
| 2025/07/30 | 14,080 | 14,240 | 14,070 | 14,160 | +80 | +0.6% | 18,000 |
| 2025/07/29 | 14,160 | 14,160 | 13,980 | 14,080 | -80 | -0.6% | 23,500 |
| 2025/07/28 | 14,370 | 14,480 | 14,140 | 14,160 | -180 | -1.3% | 21,900 |
| 2025/07/25 | 14,330 | 14,430 | 14,300 | 14,340 | +50 | +0.3% | 15,800 |
| 2025/07/24 | 14,200 | 14,400 | 14,160 | 14,290 | +130 | +0.9% | 21,900 |
| 2025/07/23 | 14,130 | 14,200 | 14,020 | 14,160 | +30 | +0.2% | 17,300 |
| 2025/07/22 | 14,100 | 14,200 | 14,060 | 14,130 | +130 | +0.9% | 14,700 |
| 2025/07/18 | 14,060 | 14,080 | 13,970 | 14,000 | -30 | -0.2% | 10,400 |
| 2025/07/17 | 13,950 | 14,050 | 13,950 | 14,030 | +10 | +0.1% | 7,500 |
| 2025/07/16 | 13,940 | 14,080 | 13,940 | 14,020 | +80 | +0.6% | 11,700 |
| 2025/07/15 | 14,040 | 14,080 | 13,940 | 13,940 | -100 | -0.7% | 8,300 |
| 2025/07/14 | 14,070 | 14,130 | 13,980 | 14,040 | -30 | -0.2% | 9,000 |
| 2025/07/11 | 14,000 | 14,110 | 13,960 | 14,070 | +90 | +0.6% | 10,300 |
| 2025/07/10 | 13,980 | 14,020 | 13,910 | 13,980 | +50 | +0.4% | 16,200 |
| 2025/07/09 | 13,850 | 14,030 | 13,850 | 13,930 | +100 | +0.7% | 14,100 |
| 2025/07/08 | 14,000 | 14,000 | 13,830 | 13,830 | -180 | -1.3% | 21,500 |
| 2025/07/07 | 13,920 | 14,050 | 13,900 | 14,010 | +50 | +0.4% | 11,600 |
| 2025/07/04 | 13,910 | 14,050 | 13,910 | 13,960 | +10 | +0.1% | 10,700 |
| 2025/07/03 | 14,040 | 14,040 | 13,900 | 13,950 | -150 | -1.1% | 15,900 |
| 2025/07/02 | 13,910 | 14,160 | 13,910 | 14,100 | +150 | +1.1% | 16,100 |
| 2025/07/01 | 14,020 | 14,080 | 13,940 | 13,950 | -190 | -1.3% | 12,700 |
| 2025/06/30 | 14,130 | 14,170 | 14,080 | 14,140 | +10 | +0.1% | 13,600 |
| 2025/06/27 | 14,060 | 14,130 | 14,020 | 14,130 | +70 | +0.5% | 12,300 |
| 2025/06/26 | 13,940 | 14,060 | 13,880 | 14,060 | +50 | +0.4% | 22,800 |
| 2025/06/25 | 14,030 | 14,050 | 13,930 | 14,010 | -20 | -0.1% | 16,000 |
| 2025/06/24 | 14,180 | 14,200 | 14,010 | 14,030 | -80 | -0.6% | 15,600 |
| 2025/06/23 | 14,100 | 14,180 | 14,020 | 14,110 | -80 | -0.6% | 15,900 |
| 2025/06/20 | 13,930 | 14,200 | 13,910 | 14,190 | +150 | +1.1% | 108,500 |
| 2025/06/19 | 14,000 | 14,080 | 13,910 | 14,040 | +80 | +0.6% | 19,600 |
| 2025/06/18 | 13,550 | 14,040 | 13,550 | 13,960 | +260 | +1.9% | 31,100 |
| 2025/06/17 | 13,760 | 14,020 | 13,520 | 13,700 | +120 | +0.9% | 44,300 |
| 2025/06/16 | 13,770 | 13,770 | 13,410 | 13,580 | -20 | -0.1% | 34,800 |
| 2025/06/13 | 13,730 | 13,900 | 13,150 | 13,600 | -280 | -2% | 66,300 |
| 2025/06/12 | 13,720 | 13,880 | 13,710 | 13,880 | +160 | +1.2% | 16,900 |
| 2025/06/11 | 13,770 | 13,820 | 13,640 | 13,720 | -50 | -0.4% | 19,800 |
| 2025/06/10 | 13,700 | 13,830 | 13,700 | 13,770 | +70 | +0.5% | 17,700 |
| 2025/06/09 | 13,730 | 13,780 | 13,680 | 13,700 | -100 | -0.7% | 15,700 |
1～
50
件表示中 / 6969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 | 1,441,000円 | +5.5% | -5.0% | 2.50% | 13.21倍 | 1.45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 |
| 西松建 | 525,200円 | +14.5% | +18.7% | 4.19% | 11.78倍 | 1.20倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 熊谷組 | 473,500円 | -1.1% | +59.6% | 3.38% | 13.20倍 | 1.12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 | 288,400円 | +1.0% | -8.7% | 3.26% | 15.31倍 | 1.24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 |
| 東亜建 | 213,500円 | +1.4% | -12.8% | 3.56% | 13.37倍 | 1.57倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
市場注目の銘柄
チャート関連のコラム
