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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 7,780 | 7,890 | 7,780 | 7,860 | +130 | +1.7% | 30,400 |
| 2023/01/23 | 7,770 | 7,770 | 7,710 | 7,730 | +20 | +0.3% | 15,000 |
| 2023/01/20 | 7,650 | 7,730 | 7,600 | 7,710 | +70 | +0.9% | 15,800 |
| 2023/01/19 | 7,670 | 7,700 | 7,600 | 7,640 | -30 | -0.4% | 22,600 |
| 2023/01/18 | 7,600 | 7,690 | 7,530 | 7,670 | +100 | +1.3% | 21,200 |
| 2023/01/17 | 7,470 | 7,590 | 7,450 | 7,570 | +90 | +1.2% | 25,900 |
| 2023/01/16 | 7,600 | 7,600 | 7,480 | 7,480 | -100 | -1.3% | 18,100 |
| 2023/01/13 | 7,490 | 7,590 | 7,490 | 7,580 | +30 | +0.4% | 16,700 |
| 2023/01/12 | 7,550 | 7,630 | 7,530 | 7,550 | +50 | +0.7% | 28,000 |
| 2023/01/11 | 7,440 | 7,510 | 7,410 | 7,500 | +100 | +1.4% | 16,400 |
| 2023/01/10 | 7,410 | 7,470 | 7,400 | 7,400 | -10 | -0.1% | 17,000 |
| 2023/01/06 | 7,320 | 7,410 | 7,320 | 7,410 | +60 | +0.8% | 22,900 |
| 2023/01/05 | 7,300 | 7,350 | 7,260 | 7,350 | +40 | +0.5% | 16,100 |
| 2023/01/04 | 7,430 | 7,430 | 7,250 | 7,310 | -110 | -1.5% | 21,700 |
| 2022/12/30 | 7,420 | 7,530 | 7,420 | 7,420 | +40 | +0.5% | 16,700 |
| 2022/12/29 | 7,320 | 7,380 | 7,260 | 7,380 | -10 | -0.1% | 22,300 |
| 2022/12/28 | 7,360 | 7,410 | 7,330 | 7,390 | +30 | +0.4% | 21,000 |
| 2022/12/27 | 7,370 | 7,420 | 7,350 | 7,360 | -10 | -0.1% | 11,700 |
| 2022/12/26 | 7,350 | 7,380 | 7,330 | 7,370 | -20 | -0.3% | 7,500 |
| 2022/12/23 | 7,390 | 7,410 | 7,330 | 7,390 | ±0 | ±0% | 11,300 |
| 2022/12/22 | 7,260 | 7,410 | 7,220 | 7,390 | +180 | +2.5% | 21,800 |
| 2022/12/21 | 7,330 | 7,340 | 7,170 | 7,210 | -80 | -1.1% | 29,600 |
| 2022/12/20 | 7,480 | 7,520 | 7,250 | 7,290 | -200 | -2.7% | 31,200 |
| 2022/12/19 | 7,430 | 7,560 | 7,400 | 7,490 | ±0 | ±0% | 21,100 |
| 2022/12/16 | 7,420 | 7,510 | 7,400 | 7,490 | +20 | +0.3% | 30,700 |
| 2022/12/15 | 7,500 | 7,500 | 7,440 | 7,470 | -30 | -0.4% | 17,800 |
| 2022/12/14 | 7,330 | 7,500 | 7,310 | 7,500 | +70 | +0.9% | 62,300 |
| 2022/12/13 | 7,420 | 7,510 | 7,390 | 7,430 | +30 | +0.4% | 29,300 |
| 2022/12/12 | 7,500 | 7,500 | 7,400 | 7,400 | -70 | -0.9% | 13,100 |
| 2022/12/09 | 7,390 | 7,480 | 7,370 | 7,470 | +90 | +1.2% | 17,800 |
| 2022/12/08 | 7,420 | 7,420 | 7,310 | 7,380 | -40 | -0.5% | 18,300 |
| 2022/12/07 | 7,360 | 7,460 | 7,320 | 7,420 | +30 | +0.4% | 17,100 |
| 2022/12/06 | 7,500 | 7,530 | 7,370 | 7,390 | -170 | -2.2% | 37,200 |
| 2022/12/05 | 7,680 | 7,680 | 7,510 | 7,560 | -120 | -1.6% | 41,300 |
| 2022/12/02 | 7,830 | 7,830 | 7,650 | 7,680 | -160 | -2% | 33,000 |
| 2022/12/01 | 7,960 | 7,960 | 7,840 | 7,840 | -110 | -1.4% | 17,400 |
| 2022/11/30 | 8,000 | 8,000 | 7,920 | 7,950 | -40 | -0.5% | 18,300 |
| 2022/11/29 | 8,110 | 8,110 | 7,950 | 7,990 | -100 | -1.2% | 17,700 |
| 2022/11/28 | 8,200 | 8,210 | 7,990 | 8,090 | -50 | -0.6% | 18,900 |
| 2022/11/25 | 8,240 | 8,240 | 8,130 | 8,140 | -20 | -0.2% | 12,000 |
| 2022/11/24 | 8,200 | 8,240 | 8,160 | 8,160 | +10 | +0.1% | 20,200 |
| 2022/11/22 | 8,100 | 8,180 | 8,100 | 8,150 | +60 | +0.7% | 16,600 |
| 2022/11/21 | 8,120 | 8,120 | 8,000 | 8,090 | +100 | +1.3% | 13,200 |
| 2022/11/18 | 8,010 | 8,080 | 7,980 | 7,990 | +10 | +0.1% | 15,700 |
| 2022/11/17 | 7,930 | 7,980 | 7,920 | 7,980 | +80 | +1% | 10,000 |
| 2022/11/16 | 7,790 | 7,920 | 7,770 | 7,900 | +60 | +0.8% | 12,500 |
| 2022/11/15 | 7,800 | 7,850 | 7,780 | 7,840 | +30 | +0.4% | 17,000 |
| 2022/11/14 | 7,920 | 7,920 | 7,810 | 7,810 | -100 | -1.3% | 17,800 |
| 2022/11/11 | 7,910 | 7,920 | 7,860 | 7,910 | +150 | +1.9% | 16,800 |
| 2022/11/10 | 7,780 | 7,780 | 7,690 | 7,760 | -30 | -0.4% | 12,700 |
451～
500
件表示中 / 6789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 | 1,092,000円 | +5.8% | +8.1% | 2.47% | 15.13倍 | 1.20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 |
| 熊谷組 | 362,500円 | +4.3% | +18.1% | 3.59% | 15.41倍 | 0.85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 |
| 奥村組 | 393,000円 | +2.7% | -49.6% | 5.09% | 16.93倍 | 0.77倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 東洋建 | 129,800円 | -2.6% | +10.4% | 6.16% | 16.04倍 | 1.69倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 東鉄工 | 318,000円 | +12.8% | +18.1% | 3.14% | 10.95倍 | 0.98倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
市場注目の銘柄
チャート関連のコラム
