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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 9,120 | 9,200 | 9,070 | 9,110 | -50 | -0.5% | 18,000 |
| 2022/08/25 | 9,210 | 9,210 | 9,060 | 9,160 | +50 | +0.5% | 12,200 |
| 2022/08/24 | 9,130 | 9,180 | 9,080 | 9,110 | +30 | +0.3% | 16,900 |
| 2022/08/23 | 9,090 | 9,130 | 9,020 | 9,080 | -130 | -1.4% | 18,700 |
| 2022/08/22 | 9,300 | 9,350 | 9,200 | 9,210 | -160 | -1.7% | 17,300 |
| 2022/08/19 | 9,300 | 9,370 | 9,250 | 9,370 | +140 | +1.5% | 18,000 |
| 2022/08/18 | 9,240 | 9,300 | 9,230 | 9,230 | -110 | -1.2% | 12,200 |
| 2022/08/17 | 9,290 | 9,340 | 9,220 | 9,340 | +130 | +1.4% | 19,500 |
| 2022/08/16 | 9,210 | 9,290 | 9,170 | 9,210 | -10 | -0.1% | 13,600 |
| 2022/08/15 | 9,240 | 9,290 | 9,150 | 9,220 | -10 | -0.1% | 19,400 |
| 2022/08/12 | 9,050 | 9,250 | 9,040 | 9,230 | +230 | +2.6% | 47,800 |
| 2022/08/10 | 8,830 | 9,000 | 8,820 | 9,000 | +20 | +0.2% | 17,300 |
| 2022/08/09 | 8,970 | 9,000 | 8,910 | 8,980 | -20 | -0.2% | 23,700 |
| 2022/08/08 | 8,890 | 9,010 | 8,890 | 9,000 | +100 | +1.1% | 40,500 |
| 2022/08/05 | 8,720 | 8,900 | 8,720 | 8,900 | +170 | +1.9% | 26,400 |
| 2022/08/04 | 8,590 | 8,780 | 8,540 | 8,730 | +140 | +1.6% | 20,900 |
| 2022/08/03 | 8,760 | 8,760 | 8,560 | 8,590 | -200 | -2.3% | 24,700 |
| 2022/08/02 | 8,860 | 8,860 | 8,720 | 8,790 | -130 | -1.5% | 27,500 |
| 2022/08/01 | 8,890 | 8,920 | 8,820 | 8,920 | +60 | +0.7% | 23,500 |
| 2022/07/29 | 8,950 | 8,950 | 8,790 | 8,860 | ±0 | ±0% | 20,100 |
| 2022/07/28 | 8,830 | 8,900 | 8,730 | 8,860 | +50 | +0.6% | 25,200 |
| 2022/07/27 | 8,760 | 8,860 | 8,720 | 8,810 | -10 | -0.1% | 16,800 |
| 2022/07/26 | 8,760 | 8,840 | 8,730 | 8,820 | +60 | +0.7% | 19,700 |
| 2022/07/25 | 8,650 | 8,760 | 8,630 | 8,760 | +140 | +1.6% | 27,200 |
| 2022/07/22 | 8,610 | 8,710 | 8,600 | 8,620 | +10 | +0.1% | 23,600 |
| 2022/07/21 | 8,580 | 8,650 | 8,560 | 8,610 | ±0 | ±0% | 19,200 |
| 2022/07/20 | 8,600 | 8,680 | 8,530 | 8,610 | +160 | +1.9% | 28,600 |
| 2022/07/19 | 8,470 | 8,510 | 8,400 | 8,450 | -20 | -0.2% | 24,700 |
| 2022/07/15 | 8,460 | 8,530 | 8,380 | 8,470 | +40 | +0.5% | 30,400 |
| 2022/07/14 | 8,400 | 8,450 | 8,320 | 8,430 | +70 | +0.8% | 18,900 |
| 2022/07/13 | 8,210 | 8,360 | 8,210 | 8,360 | +80 | +1% | 19,500 |
| 2022/07/12 | 8,150 | 8,320 | 8,090 | 8,280 | -20 | -0.2% | 30,400 |
| 2022/07/11 | 8,060 | 8,390 | 8,060 | 8,300 | +240 | +3% | 47,800 |
| 2022/07/08 | 8,120 | 8,190 | 8,040 | 8,060 | -20 | -0.2% | 55,600 |
| 2022/07/07 | 7,930 | 8,100 | 7,870 | 8,080 | +150 | +1.9% | 49,400 |
| 2022/07/06 | 7,690 | 7,930 | 7,690 | 7,930 | +90 | +1.1% | 23,500 |
| 2022/07/05 | 7,870 | 7,900 | 7,720 | 7,840 | -30 | -0.4% | 40,400 |
| 2022/07/04 | 7,760 | 7,940 | 7,750 | 7,870 | +250 | +3.3% | 39,400 |
| 2022/07/01 | 7,710 | 7,790 | 7,550 | 7,620 | -90 | -1.2% | 32,600 |
| 2022/06/30 | 7,640 | 7,760 | 7,640 | 7,710 | +60 | +0.8% | 35,200 |
| 2022/06/29 | 7,550 | 7,710 | 7,500 | 7,650 | +20 | +0.3% | 51,000 |
| 2022/06/28 | 7,380 | 7,630 | 7,380 | 7,630 | +220 | +3% | 46,300 |
| 2022/06/27 | 7,360 | 7,430 | 7,340 | 7,410 | +120 | +1.6% | 23,500 |
| 2022/06/24 | 7,220 | 7,320 | 7,210 | 7,290 | +160 | +2.2% | 31,900 |
| 2022/06/23 | 7,050 | 7,180 | 7,030 | 7,130 | +110 | +1.6% | 26,000 |
| 2022/06/22 | 7,200 | 7,250 | 7,020 | 7,020 | -100 | -1.4% | 28,800 |
| 2022/06/21 | 7,180 | 7,190 | 7,080 | 7,120 | +80 | +1.1% | 27,900 |
| 2022/06/20 | 7,250 | 7,290 | 6,980 | 7,040 | -90 | -1.3% | 44,000 |
| 2022/06/17 | 7,480 | 7,480 | 7,130 | 7,130 | -440 | -5.8% | 55,200 |
| 2022/06/16 | 7,690 | 7,810 | 7,570 | 7,570 | -80 | -1% | 65,700 |
551～
600
件表示中 / 6790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 | 363,000円 | +4.3% | +18.1% | 3.58% | 15.43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 | 394,000円 | +2.7% | -49.6% | 5.08% | 16.98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 | 129,700円 | -2.6% | +10.4% | 6.17% | 16.03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 | 318,500円 | +12.8% | +18.1% | 3.14% | 10.97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
