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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 7,670 | 7,860 | 7,610 | 7,650 | +70 | +0.9% | 98,500 |
| 2022/06/14 | 7,760 | 7,900 | 7,470 | 7,580 | -930 | -10.9% | 176,600 |
| 2022/06/13 | 8,470 | 8,610 | 8,470 | 8,510 | -90 | -1% | 28,100 |
| 2022/06/10 | 8,660 | 8,700 | 8,600 | 8,600 | -120 | -1.4% | 20,900 |
| 2022/06/09 | 8,780 | 8,800 | 8,720 | 8,720 | -70 | -0.8% | 17,100 |
| 2022/06/08 | 8,660 | 8,800 | 8,660 | 8,790 | +40 | +0.5% | 26,100 |
| 2022/06/07 | 8,610 | 8,780 | 8,610 | 8,750 | +90 | +1% | 14,700 |
| 2022/06/06 | 8,550 | 8,680 | 8,540 | 8,660 | +10 | +0.1% | 15,100 |
| 2022/06/03 | 8,830 | 8,830 | 8,610 | 8,650 | -130 | -1.5% | 16,100 |
| 2022/06/02 | 8,840 | 8,840 | 8,760 | 8,780 | -60 | -0.7% | 17,400 |
| 2022/06/01 | 8,720 | 8,860 | 8,670 | 8,840 | +240 | +2.8% | 24,200 |
| 2022/05/31 | 8,870 | 8,870 | 8,590 | 8,600 | -250 | -2.8% | 39,200 |
| 2022/05/30 | 8,800 | 8,880 | 8,780 | 8,850 | +130 | +1.5% | 51,300 |
| 2022/05/27 | 8,730 | 8,750 | 8,690 | 8,720 | +40 | +0.5% | 20,900 |
| 2022/05/26 | 8,580 | 8,710 | 8,570 | 8,680 | +160 | +1.9% | 29,700 |
| 2022/05/25 | 8,530 | 8,600 | 8,520 | 8,520 | -10 | -0.1% | 20,900 |
| 2022/05/24 | 8,520 | 8,590 | 8,500 | 8,530 | -30 | -0.4% | 23,200 |
| 2022/05/23 | 8,540 | 8,570 | 8,500 | 8,560 | +150 | +1.8% | 26,500 |
| 2022/05/20 | 8,520 | 8,570 | 8,400 | 8,410 | -120 | -1.4% | 26,300 |
| 2022/05/19 | 8,420 | 8,550 | 8,390 | 8,530 | -10 | -0.1% | 13,500 |
| 2022/05/18 | 8,500 | 8,570 | 8,450 | 8,540 | +110 | +1.3% | 23,700 |
| 2022/05/17 | 8,420 | 8,450 | 8,350 | 8,430 | +10 | +0.1% | 17,500 |
| 2022/05/16 | 8,370 | 8,490 | 8,350 | 8,420 | -10 | -0.1% | 28,500 |
| 2022/05/13 | 8,320 | 8,430 | 8,270 | 8,430 | +170 | +2.1% | 35,800 |
| 2022/05/12 | 8,350 | 8,380 | 8,260 | 8,260 | -180 | -2.1% | 32,000 |
| 2022/05/11 | 8,510 | 8,560 | 8,440 | 8,440 | -190 | -2.2% | 48,600 |
| 2022/05/10 | 8,560 | 8,640 | 8,480 | 8,630 | +110 | +1.3% | 47,900 |
| 2022/05/09 | 8,530 | 8,580 | 8,470 | 8,520 | +20 | +0.2% | 30,000 |
| 2022/05/06 | 8,500 | 8,530 | 8,350 | 8,500 | -30 | -0.4% | 52,300 |
| 2022/05/02 | 8,660 | 8,680 | 8,520 | 8,530 | -130 | -1.5% | 57,500 |
| 2022/04/28 | 8,390 | 8,660 | 8,390 | 8,660 | +240 | +2.9% | 119,000 |
| 2022/04/27 | 8,280 | 8,510 | 8,240 | 8,420 | -80 | -0.9% | 334,200 |
| 2022/04/26 | 8,620 | 8,650 | 8,480 | 8,500 | -90 | -1% | 406,200 |
| 2022/04/25 | 8,580 | 8,630 | 8,560 | 8,590 | -90 | -1% | 148,700 |
| 2022/04/22 | 8,600 | 8,690 | 8,600 | 8,680 | -10 | -0.1% | 258,000 |
| 2022/04/21 | 8,730 | 8,780 | 8,680 | 8,690 | -30 | -0.3% | 122,500 |
| 2022/04/20 | 8,700 | 8,800 | 8,660 | 8,720 | +90 | +1% | 60,900 |
| 2022/04/19 | 8,740 | 8,770 | 8,630 | 8,630 | -20 | -0.2% | 67,400 |
| 2022/04/18 | 8,710 | 8,730 | 8,600 | 8,650 | -160 | -1.8% | 95,100 |
| 2022/04/15 | 8,780 | 8,820 | 8,730 | 8,810 | -30 | -0.3% | 35,900 |
| 2022/04/14 | 8,800 | 8,930 | 8,800 | 8,840 | +70 | +0.8% | 45,900 |
| 2022/04/13 | 8,680 | 8,800 | 8,640 | 8,770 | +100 | +1.2% | 27,200 |
| 2022/04/12 | 8,630 | 8,800 | 8,630 | 8,670 | -60 | -0.7% | 51,800 |
| 2022/04/11 | 8,850 | 8,860 | 8,600 | 8,730 | -120 | -1.4% | 51,100 |
| 2022/04/08 | 9,050 | 9,090 | 8,830 | 8,850 | -210 | -2.3% | 60,200 |
| 2022/04/07 | 9,120 | 9,120 | 8,980 | 9,060 | -100 | -1.1% | 46,700 |
| 2022/04/06 | 9,200 | 9,230 | 9,140 | 9,160 | -40 | -0.4% | 33,600 |
| 2022/04/05 | 9,270 | 9,270 | 9,130 | 9,200 | +20 | +0.2% | 36,500 |
| 2022/04/04 | 9,110 | 9,250 | 9,070 | 9,180 | +110 | +1.2% | 30,100 |
| 2022/04/01 | 9,000 | 9,070 | 8,940 | 9,070 | +20 | +0.2% | 61,300 |
601～
650
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 | 1.21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
