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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 11,910 | 12,000 | 11,850 | 11,920 | ±0 | ±0% | 15,700 |
| 2025/01/20 | 11,720 | 12,070 | 11,720 | 11,920 | +200 | +1.7% | 17,500 |
| 2025/01/17 | 11,750 | 11,790 | 11,620 | 11,720 | -30 | -0.3% | 20,400 |
| 2025/01/16 | 11,860 | 11,930 | 11,660 | 11,750 | -120 | -1% | 34,400 |
| 2025/01/15 | 11,790 | 11,920 | 11,710 | 11,870 | +80 | +0.7% | 26,600 |
| 2025/01/14 | 11,710 | 11,900 | 11,670 | 11,790 | +80 | +0.7% | 26,600 |
| 2025/01/10 | 11,810 | 11,860 | 11,690 | 11,710 | -130 | -1.1% | 14,600 |
| 2025/01/09 | 11,910 | 12,110 | 11,840 | 11,840 | -70 | -0.6% | 17,800 |
| 2025/01/08 | 11,930 | 12,150 | 11,880 | 11,910 | -190 | -1.6% | 24,300 |
| 2025/01/07 | 12,300 | 12,300 | 12,060 | 12,100 | -110 | -0.9% | 22,900 |
| 2025/01/06 | 12,650 | 12,810 | 12,180 | 12,210 | -370 | -2.9% | 29,800 |
| 2024/12/30 | 12,680 | 12,790 | 12,540 | 12,580 | -100 | -0.8% | 17,600 |
| 2024/12/27 | 12,290 | 12,730 | 12,290 | 12,680 | +460 | +3.8% | 36,100 |
| 2024/12/26 | 12,300 | 12,380 | 12,160 | 12,220 | -120 | -1% | 23,800 |
| 2024/12/25 | 12,450 | 12,450 | 12,200 | 12,340 | +10 | +0.1% | 12,100 |
| 2024/12/24 | 12,320 | 12,470 | 12,200 | 12,330 | +10 | +0.1% | 22,300 |
| 2024/12/23 | 12,080 | 12,320 | 12,080 | 12,320 | +340 | +2.8% | 28,000 |
| 2024/12/20 | 12,000 | 12,100 | 11,920 | 11,980 | -20 | -0.2% | 26,900 |
| 2024/12/19 | 11,740 | 12,110 | 11,650 | 12,000 | -40 | -0.3% | 20,400 |
| 2024/12/18 | 12,110 | 12,110 | 11,890 | 12,040 | +80 | +0.7% | 21,200 |
| 2024/12/17 | 11,610 | 12,140 | 11,600 | 11,960 | +490 | +4.3% | 57,800 |
| 2024/12/16 | 11,530 | 11,860 | 11,290 | 11,470 | -80 | -0.7% | 53,000 |
| 2024/12/13 | 11,870 | 12,180 | 11,450 | 11,550 | -100 | -0.9% | 83,400 |
| 2024/12/12 | 11,500 | 11,880 | 11,350 | 11,650 | +120 | +1% | 48,200 |
| 2024/12/11 | 13,000 | 13,000 | 11,390 | 11,530 | +530 | +4.8% | 184,400 |
| 2024/12/10 | 11,050 | 11,050 | 10,880 | 11,000 | +100 | +0.9% | 12,400 |
| 2024/12/09 | 10,950 | 10,980 | 10,810 | 10,900 | +90 | +0.8% | 13,900 |
| 2024/12/06 | 10,740 | 10,840 | 10,650 | 10,810 | +70 | +0.7% | 10,500 |
| 2024/12/05 | 10,710 | 10,770 | 10,670 | 10,740 | +30 | +0.3% | 9,700 |
| 2024/12/04 | 10,960 | 11,130 | 10,710 | 10,710 | -270 | -2.5% | 19,200 |
| 2024/12/03 | 11,090 | 11,260 | 10,980 | 10,980 | -110 | -1% | 17,000 |
| 2024/12/02 | 10,820 | 11,090 | 10,800 | 11,090 | +190 | +1.7% | 17,200 |
| 2024/11/29 | 10,990 | 11,010 | 10,870 | 10,900 | -40 | -0.4% | 8,200 |
| 2024/11/28 | 10,730 | 10,950 | 10,730 | 10,940 | +100 | +0.9% | 5,200 |
| 2024/11/27 | 10,920 | 10,960 | 10,790 | 10,840 | -80 | -0.7% | 14,600 |
| 2024/11/26 | 10,800 | 10,950 | 10,800 | 10,920 | +110 | +1% | 9,000 |
| 2024/11/25 | 10,920 | 11,020 | 10,810 | 10,810 | -110 | -1% | 16,200 |
| 2024/11/22 | 10,880 | 10,980 | 10,880 | 10,920 | +40 | +0.4% | 6,300 |
| 2024/11/21 | 10,860 | 10,940 | 10,850 | 10,880 | +20 | +0.2% | 5,700 |
| 2024/11/20 | 10,680 | 10,910 | 10,680 | 10,860 | +180 | +1.7% | 7,900 |
| 2024/11/19 | 10,660 | 10,800 | 10,620 | 10,680 | -20 | -0.2% | 8,900 |
| 2024/11/18 | 10,760 | 10,900 | 10,700 | 10,700 | -190 | -1.7% | 9,600 |
| 2024/11/15 | 10,910 | 11,060 | 10,890 | 10,890 | -20 | -0.2% | 6,500 |
| 2024/11/14 | 11,000 | 11,220 | 10,910 | 10,910 | -20 | -0.2% | 13,800 |
| 2024/11/13 | 10,720 | 10,930 | 10,720 | 10,930 | +210 | +2% | 15,100 |
| 2024/11/12 | 10,510 | 10,770 | 10,510 | 10,720 | +220 | +2.1% | 10,000 |
| 2024/11/11 | 10,500 | 10,550 | 10,490 | 10,500 | ±0 | ±0% | 5,000 |
| 2024/11/08 | 10,750 | 10,860 | 10,500 | 10,500 | -150 | -1.4% | 12,500 |
| 2024/11/07 | 10,600 | 10,720 | 10,500 | 10,650 | +50 | +0.5% | 13,900 |
| 2024/11/06 | 10,310 | 10,750 | 10,260 | 10,600 | +290 | +2.8% | 14,100 |
51～
100
件表示中 / 6877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 | 1,263,000円 | +6.8% | +46.5% | 2.61% | 12.90倍 | 1.36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 |
| ミライト・ワン | 204,500円 | +10.0% | +49.8% | 3.67% | 10.19倍 | 0.73倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 中電工 | 315,500円 | +11.4% | +64.0% | 3.80% | 9.71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 |
| 三機工 | 308,500円 | +12.7% | +72.5% | 4.70% | 10.65倍 | 1.58倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 熊谷組 | 386,000円 | +10.6% | -8.0% | 3.37% | 21.52倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
