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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 7,790 | 7,810 | 7,770 | 7,790 | +10 | +0.1% | 8,200 |
| 2022/11/08 | 7,740 | 7,840 | 7,740 | 7,780 | +120 | +1.6% | 20,000 |
| 2022/11/07 | 7,620 | 7,710 | 7,590 | 7,660 | +80 | +1.1% | 14,800 |
| 2022/11/04 | 7,730 | 7,730 | 7,560 | 7,580 | -220 | -2.8% | 44,800 |
| 2022/11/02 | 7,750 | 7,820 | 7,740 | 7,800 | +70 | +0.9% | 34,800 |
| 2022/11/01 | 7,820 | 7,860 | 7,730 | 7,730 | -120 | -1.5% | 16,800 |
| 2022/10/31 | 7,800 | 7,850 | 7,790 | 7,850 | +90 | +1.2% | 33,700 |
| 2022/10/28 | 7,760 | 7,850 | 7,740 | 7,760 | -50 | -0.6% | 75,200 |
| 2022/10/27 | 7,900 | 7,900 | 7,740 | 7,810 | -90 | -1.1% | 38,500 |
| 2022/10/26 | 7,920 | 7,980 | 7,900 | 7,900 | +50 | +0.6% | 31,100 |
| 2022/10/25 | 7,800 | 7,850 | 7,780 | 7,850 | +60 | +0.8% | 18,400 |
| 2022/10/24 | 7,890 | 7,900 | 7,790 | 7,790 | -20 | -0.3% | 19,200 |
| 2022/10/21 | 7,930 | 7,930 | 7,810 | 7,810 | -150 | -1.9% | 18,100 |
| 2022/10/20 | 8,000 | 8,040 | 7,950 | 7,960 | -160 | -2% | 20,800 |
| 2022/10/19 | 8,060 | 8,120 | 8,030 | 8,120 | +60 | +0.7% | 16,600 |
| 2022/10/18 | 8,180 | 8,210 | 8,050 | 8,060 | +10 | +0.1% | 23,900 |
| 2022/10/17 | 8,020 | 8,100 | 7,990 | 8,050 | +30 | +0.4% | 20,000 |
| 2022/10/14 | 7,990 | 8,110 | 7,930 | 8,020 | +210 | +2.7% | 24,700 |
| 2022/10/13 | 7,930 | 7,930 | 7,780 | 7,810 | -190 | -2.4% | 35,100 |
| 2022/10/12 | 8,010 | 8,080 | 8,000 | 8,000 | ±0 | ±0% | 31,800 |
| 2022/10/11 | 8,220 | 8,220 | 8,000 | 8,000 | -220 | -2.7% | 38,300 |
| 2022/10/07 | 8,210 | 8,310 | 8,200 | 8,220 | -60 | -0.7% | 24,400 |
| 2022/10/06 | 8,260 | 8,360 | 8,260 | 8,280 | +20 | +0.2% | 24,500 |
| 2022/10/05 | 8,310 | 8,340 | 8,240 | 8,260 | +20 | +0.2% | 34,100 |
| 2022/10/04 | 8,180 | 8,290 | 8,160 | 8,240 | +280 | +3.5% | 29,600 |
| 2022/10/03 | 7,950 | 7,960 | 7,790 | 7,960 | -50 | -0.6% | 46,600 |
| 2022/09/30 | 7,960 | 8,110 | 7,950 | 8,010 | -60 | -0.7% | 29,200 |
| 2022/09/29 | 7,940 | 8,140 | 7,910 | 8,070 | +190 | +2.4% | 37,100 |
| 2022/09/28 | 7,920 | 7,920 | 7,780 | 7,880 | +40 | +0.5% | 31,400 |
| 2022/09/27 | 7,750 | 7,920 | 7,750 | 7,840 | +60 | +0.8% | 51,400 |
| 2022/09/26 | 7,910 | 7,920 | 7,760 | 7,780 | -250 | -3.1% | 42,100 |
| 2022/09/22 | 8,090 | 8,090 | 8,010 | 8,030 | -140 | -1.7% | 22,500 |
| 2022/09/21 | 8,200 | 8,320 | 8,160 | 8,170 | -30 | -0.4% | 30,800 |
| 2022/09/20 | 8,290 | 8,340 | 8,190 | 8,200 | -120 | -1.4% | 23,000 |
| 2022/09/16 | 8,570 | 8,570 | 8,280 | 8,320 | -270 | -3.1% | 40,400 |
| 2022/09/15 | 8,610 | 8,610 | 8,490 | 8,590 | +40 | +0.5% | 29,600 |
| 2022/09/14 | 8,520 | 8,650 | 8,420 | 8,550 | -270 | -3.1% | 42,600 |
| 2022/09/13 | 8,750 | 8,900 | 8,670 | 8,820 | +320 | +3.8% | 65,000 |
| 2022/09/12 | 8,560 | 8,590 | 8,450 | 8,500 | +30 | +0.4% | 11,500 |
| 2022/09/09 | 8,480 | 8,500 | 8,390 | 8,470 | -30 | -0.4% | 26,100 |
| 2022/09/08 | 8,350 | 8,590 | 8,200 | 8,500 | +180 | +2.2% | 29,400 |
| 2022/09/07 | 8,390 | 8,390 | 8,210 | 8,320 | -160 | -1.9% | 36,700 |
| 2022/09/06 | 8,520 | 8,640 | 8,420 | 8,480 | +10 | +0.1% | 34,300 |
| 2022/09/05 | 8,350 | 8,480 | 8,330 | 8,470 | -30 | -0.4% | 29,300 |
| 2022/09/02 | 8,620 | 8,620 | 8,470 | 8,500 | -150 | -1.7% | 21,500 |
| 2022/09/01 | 8,670 | 8,790 | 8,630 | 8,650 | -250 | -2.8% | 28,600 |
| 2022/08/31 | 8,920 | 9,070 | 8,850 | 8,900 | -110 | -1.2% | 35,500 |
| 2022/08/30 | 9,050 | 9,090 | 8,930 | 9,010 | +40 | +0.4% | 90,500 |
| 2022/08/29 | 8,960 | 9,000 | 8,910 | 8,970 | -140 | -1.5% | 24,700 |
| 2022/08/26 | 9,120 | 9,200 | 9,070 | 9,110 | -50 | -0.5% | 18,000 |
651～
700
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 | 1,403,000円 | +5.5% | -5.0% | 2.57% | 12.86倍 | 1.41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 | 481,100円 | +14.5% | +18.7% | 4.57% | 10.79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 | 333,500円 | +3.7% | +1.6% | 3.90% | 11.43倍 | 0.80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 | 428,500円 | -1.1% | +59.6% | 3.73% | 11.95倍 | 1.01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 | 252,900円 | +1.0% | -8.7% | 3.72% | 13.55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
