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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 7,870 | 7,930 | 7,860 | 7,880 | -100 | -1.3% | 64,200 |
| 2023/04/05 | 8,000 | 8,070 | 7,920 | 7,980 | -110 | -1.4% | 77,400 |
| 2023/04/04 | 8,060 | 8,110 | 8,030 | 8,090 | +80 | +1% | 48,800 |
| 2023/04/03 | 7,910 | 8,090 | 7,890 | 8,010 | +70 | +0.9% | 63,400 |
| 2023/03/31 | 7,920 | 7,980 | 7,900 | 7,940 | +40 | +0.5% | 89,100 |
| 2023/03/30 | 7,730 | 7,970 | 7,730 | 7,900 | +150 | +1.9% | 62,300 |
| 2023/03/29 | 7,650 | 7,760 | 7,640 | 7,750 | +180 | +2.4% | 29,700 |
| 2023/03/28 | 7,630 | 7,670 | 7,570 | 7,570 | -30 | -0.4% | 16,500 |
| 2023/03/27 | 7,620 | 7,630 | 7,580 | 7,600 | +30 | +0.4% | 19,700 |
| 2023/03/24 | 7,510 | 7,580 | 7,510 | 7,570 | +40 | +0.5% | 14,200 |
| 2023/03/23 | 7,430 | 7,540 | 7,410 | 7,530 | +70 | +0.9% | 15,800 |
| 2023/03/22 | 7,520 | 7,550 | 7,460 | 7,460 | +20 | +0.3% | 22,800 |
| 2023/03/20 | 7,600 | 7,630 | 7,420 | 7,440 | -240 | -3.1% | 29,800 |
| 2023/03/17 | 7,690 | 7,700 | 7,630 | 7,680 | +60 | +0.8% | 18,100 |
| 2023/03/16 | 7,610 | 7,690 | 7,570 | 7,620 | -140 | -1.8% | 20,400 |
| 2023/03/15 | 7,810 | 7,850 | 7,750 | 7,760 | +120 | +1.6% | 19,400 |
| 2023/03/14 | 7,700 | 7,750 | 7,540 | 7,640 | -190 | -2.4% | 32,800 |
| 2023/03/13 | 7,900 | 7,910 | 7,690 | 7,830 | -200 | -2.5% | 31,700 |
| 2023/03/10 | 8,100 | 8,110 | 7,980 | 8,030 | -80 | -1% | 23,000 |
| 2023/03/09 | 8,000 | 8,120 | 7,970 | 8,110 | +160 | +2% | 30,600 |
| 2023/03/08 | 7,910 | 8,020 | 7,860 | 7,950 | +30 | +0.4% | 18,800 |
| 2023/03/07 | 7,920 | 7,990 | 7,910 | 7,920 | +10 | +0.1% | 14,600 |
| 2023/03/06 | 7,900 | 8,000 | 7,880 | 7,910 | +20 | +0.3% | 21,000 |
| 2023/03/03 | 7,920 | 7,920 | 7,830 | 7,890 | +70 | +0.9% | 15,000 |
| 2023/03/02 | 7,920 | 7,920 | 7,800 | 7,820 | -30 | -0.4% | 14,300 |
| 2023/03/01 | 7,770 | 7,890 | 7,770 | 7,850 | +120 | +1.6% | 19,400 |
| 2023/02/28 | 7,830 | 7,860 | 7,670 | 7,730 | -60 | -0.8% | 27,000 |
| 2023/02/27 | 7,660 | 7,790 | 7,660 | 7,790 | +80 | +1% | 11,500 |
| 2023/02/24 | 7,590 | 7,710 | 7,570 | 7,710 | +180 | +2.4% | 17,000 |
| 2023/02/22 | 7,530 | 7,570 | 7,520 | 7,530 | -70 | -0.9% | 8,400 |
| 2023/02/21 | 7,580 | 7,610 | 7,570 | 7,600 | ±0 | ±0% | 7,100 |
| 2023/02/20 | 7,600 | 7,620 | 7,540 | 7,600 | +70 | +0.9% | 10,600 |
| 2023/02/17 | 7,510 | 7,550 | 7,480 | 7,530 | -30 | -0.4% | 8,300 |
| 2023/02/16 | 7,600 | 7,630 | 7,520 | 7,560 | +40 | +0.5% | 11,600 |
| 2023/02/15 | 7,630 | 7,630 | 7,510 | 7,520 | -30 | -0.4% | 22,300 |
| 2023/02/14 | 7,620 | 7,620 | 7,520 | 7,550 | +70 | +0.9% | 12,200 |
| 2023/02/13 | 7,560 | 7,570 | 7,470 | 7,480 | -70 | -0.9% | 10,600 |
| 2023/02/10 | 7,500 | 7,580 | 7,480 | 7,550 | +50 | +0.7% | 14,300 |
| 2023/02/09 | 7,490 | 7,540 | 7,490 | 7,500 | -10 | -0.1% | 5,700 |
| 2023/02/08 | 7,500 | 7,540 | 7,470 | 7,510 | +20 | +0.3% | 6,600 |
| 2023/02/07 | 7,630 | 7,630 | 7,490 | 7,490 | -110 | -1.4% | 16,600 |
| 2023/02/06 | 7,510 | 7,610 | 7,510 | 7,600 | +90 | +1.2% | 13,600 |
| 2023/02/03 | 7,650 | 7,650 | 7,490 | 7,510 | -170 | -2.2% | 23,200 |
| 2023/02/02 | 7,690 | 7,750 | 7,670 | 7,680 | +30 | +0.4% | 14,200 |
| 2023/02/01 | 7,890 | 7,890 | 7,650 | 7,650 | -180 | -2.3% | 19,400 |
| 2023/01/31 | 7,910 | 7,950 | 7,820 | 7,830 | -70 | -0.9% | 25,800 |
| 2023/01/30 | 7,800 | 7,900 | 7,790 | 7,900 | +50 | +0.6% | 94,600 |
| 2023/01/27 | 7,910 | 7,910 | 7,810 | 7,850 | -10 | -0.1% | 23,500 |
| 2023/01/26 | 7,840 | 7,880 | 7,810 | 7,860 | +20 | +0.3% | 12,500 |
| 2023/01/25 | 7,900 | 7,900 | 7,810 | 7,840 | -20 | -0.3% | 14,300 |
551～
600
件表示中 / 6939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 | +5.5% | -5.0% | 2.58% | 12.80倍 | 1.40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 | 480,300円 | +14.5% | +18.7% | 4.58% | 10.77倍 | 1.10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 |
| 中電工 | 338,000円 | +3.7% | +1.6% | 3.85% | 11.58倍 | 0.81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 |
| 熊谷組 | 412,500円 | -1.1% | +59.6% | 3.88% | 11.50倍 | 0.97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 | 253,600円 | +1.0% | -8.7% | 3.71% | 13.59倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
