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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/04/23 | 10,580 | 10,720 | 10,530 | 10,700 | +120 | +1.1% | 68,400 |
| 2024/04/22 | 10,590 | 10,710 | 10,550 | 10,580 | +200 | +1.9% | 64,100 |
| 2024/04/19 | 10,480 | 10,510 | 10,130 | 10,380 | -120 | -1.1% | 88,600 |
| 2024/04/18 | 10,460 | 10,570 | 10,330 | 10,500 | +50 | +0.5% | 56,600 |
| 2024/04/17 | 10,800 | 10,860 | 10,450 | 10,450 | -320 | -3% | 62,400 |
| 2024/04/16 | 10,840 | 10,850 | 10,670 | 10,770 | -80 | -0.7% | 49,600 |
| 2024/04/15 | 10,680 | 10,860 | 10,570 | 10,850 | +240 | +2.3% | 60,100 |
| 2024/04/12 | 10,590 | 10,790 | 10,590 | 10,610 | +50 | +0.5% | 38,300 |
| 2024/04/11 | 10,470 | 10,600 | 10,460 | 10,560 | ±0 | ±0% | 41,400 |
| 2024/04/10 | 10,380 | 10,610 | 10,380 | 10,560 | +220 | +2.1% | 58,200 |
| 2024/04/09 | 10,310 | 10,380 | 10,260 | 10,340 | +10 | +0.1% | 41,900 |
| 2024/04/08 | 10,340 | 10,350 | 10,220 | 10,330 | -20 | -0.2% | 41,900 |
| 2024/04/05 | 10,300 | 10,400 | 10,240 | 10,350 | -30 | -0.3% | 37,900 |
| 2024/04/04 | 10,270 | 10,410 | 10,210 | 10,380 | +160 | +1.6% | 38,400 |
| 2024/04/03 | 10,180 | 10,260 | 10,120 | 10,220 | +40 | +0.4% | 36,800 |
| 2024/04/02 | 10,330 | 10,330 | 10,150 | 10,180 | -170 | -1.6% | 54,800 |
| 2024/04/01 | 10,430 | 10,570 | 10,320 | 10,350 | -130 | -1.2% | 59,300 |
| 2024/03/29 | 10,530 | 10,610 | 10,420 | 10,480 | -50 | -0.5% | 63,600 |
| 2024/03/28 | 10,460 | 10,740 | 10,450 | 10,530 | +130 | +1.3% | 71,200 |
| 2024/03/27 | 10,260 | 10,470 | 10,230 | 10,400 | +170 | +1.7% | 34,900 |
| 2024/03/26 | 10,080 | 10,260 | 10,080 | 10,230 | +170 | +1.7% | 30,100 |
| 2024/03/25 | 10,000 | 10,110 | 9,890 | 10,060 | +100 | +1% | 35,300 |
| 2024/03/22 | 9,720 | 9,980 | 9,690 | 9,960 | +330 | +3.4% | 34,000 |
| 2024/03/21 | 9,650 | 9,740 | 9,590 | 9,630 | +70 | +0.7% | 27,000 |
| 2024/03/19 | 9,570 | 9,570 | 9,410 | 9,560 | +80 | +0.8% | 19,700 |
| 2024/03/18 | 9,530 | 9,580 | 9,480 | 9,480 | -50 | -0.5% | 22,200 |
| 2024/03/15 | 9,480 | 9,570 | 9,390 | 9,530 | +50 | +0.5% | 22,500 |
| 2024/03/14 | 9,580 | 9,650 | 9,440 | 9,480 | +200 | +2.2% | 41,900 |
| 2024/03/13 | 9,400 | 9,540 | 9,250 | 9,280 | -160 | -1.7% | 20,700 |
| 2024/03/12 | 9,390 | 9,440 | 9,250 | 9,440 | +50 | +0.5% | 22,700 |
| 2024/03/11 | 9,270 | 9,390 | 9,260 | 9,390 | +10 | +0.1% | 16,000 |
| 2024/03/08 | 9,380 | 9,480 | 9,260 | 9,380 | -70 | -0.7% | 27,300 |
| 2024/03/07 | 9,490 | 9,540 | 9,420 | 9,450 | -40 | -0.4% | 13,100 |
| 2024/03/06 | 9,420 | 9,560 | 9,420 | 9,490 | -10 | -0.1% | 15,400 |
| 2024/03/05 | 9,420 | 9,500 | 9,400 | 9,500 | +40 | +0.4% | 12,900 |
1～
50
件表示中 / 6661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 | 1,078,000円 | +7.0% | +2.8% | 2.32% | 21.80倍 | 1.25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 |
| 大気社 | 504,000円 | -12.1% | -24.4% | 2.86% | 16.22倍 | 1.15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 |
| 熊谷組 | 364,500円 | +4.3% | +18.1% | 3.57% | 15.52倍 | 0.87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 |
| ダイダン | 310,000円 | +26.6% | +28.4% | 3.35% | 12.08倍 | 1.42倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
| タマホーム | 455,500円 | +0.4% | +4.6% | 4.06% | 14.35倍 | 4.19倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
市場注目の銘柄
チャート関連のコラム
