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 |
|---|---|---|---|---|---|---|---|
| 2021/03/30 | 10,930 | 11,010 | 10,740 | 10,900 | -210 | -1.9% | 32,200 |
| 2021/03/29 | 10,900 | 11,130 | 10,850 | 11,110 | +390 | +3.6% | 46,200 |
| 2021/03/26 | 10,780 | 10,840 | 10,610 | 10,720 | +20 | +0.2% | 15,000 |
| 2021/03/25 | 10,540 | 10,700 | 10,540 | 10,700 | +160 | +1.5% | 26,900 |
| 2021/03/24 | 10,880 | 10,920 | 10,530 | 10,540 | -380 | -3.5% | 29,900 |
| 2021/03/23 | 11,000 | 11,180 | 10,880 | 10,920 | -180 | -1.6% | 32,000 |
| 2021/03/22 | 11,170 | 11,280 | 10,980 | 11,100 | -30 | -0.3% | 45,000 |
| 2021/03/19 | 10,450 | 11,190 | 10,450 | 11,130 | +590 | +5.6% | 63,000 |
| 2021/03/18 | 10,460 | 10,670 | 10,460 | 10,540 | -80 | -0.8% | 33,700 |
| 2021/03/17 | 10,140 | 10,660 | 10,140 | 10,620 | +450 | +4.4% | 38,100 |
| 2021/03/16 | 9,980 | 10,350 | 9,940 | 10,170 | +230 | +2.3% | 49,300 |
| 2021/03/15 | 9,500 | 9,970 | 9,410 | 9,940 | +550 | +5.9% | 53,300 |
| 2021/03/12 | 9,330 | 9,400 | 9,230 | 9,390 | -20 | -0.2% | 24,500 |
| 2021/03/11 | 9,320 | 9,440 | 9,200 | 9,410 | +210 | +2.3% | 33,300 |
| 2021/03/10 | 9,010 | 9,200 | 8,990 | 9,200 | +100 | +1.1% | 22,000 |
| 2021/03/09 | 9,050 | 9,300 | 8,930 | 9,100 | +170 | +1.9% | 46,300 |
| 2021/03/08 | 8,930 | 9,030 | 8,850 | 8,930 | +30 | +0.3% | 26,800 |
| 2021/03/05 | 8,690 | 8,900 | 8,690 | 8,900 | +120 | +1.4% | 25,200 |
| 2021/03/04 | 8,590 | 8,780 | 8,550 | 8,780 | +160 | +1.9% | 16,900 |
| 2021/03/03 | 8,590 | 8,670 | 8,570 | 8,620 | -20 | -0.2% | 15,500 |
| 2021/03/02 | 8,730 | 8,730 | 8,510 | 8,640 | ±0 | ±0% | 30,000 |
| 2021/03/01 | 8,430 | 8,690 | 8,430 | 8,640 | +280 | +3.3% | 17,300 |
| 2021/02/26 | 8,570 | 8,570 | 8,360 | 8,360 | -120 | -1.4% | 27,500 |
| 2021/02/25 | 8,420 | 8,520 | 8,410 | 8,480 | +70 | +0.8% | 13,900 |
| 2021/02/24 | 8,490 | 8,590 | 8,380 | 8,410 | -160 | -1.9% | 27,200 |
| 2021/02/22 | 8,660 | 8,660 | 8,510 | 8,570 | +30 | +0.4% | 10,400 |
| 2021/02/19 | 8,570 | 8,650 | 8,520 | 8,540 | -100 | -1.2% | 11,800 |
| 2021/02/18 | 8,690 | 8,730 | 8,630 | 8,640 | -100 | -1.1% | 11,600 |
| 2021/02/17 | 8,700 | 8,760 | 8,660 | 8,740 | +40 | +0.5% | 9,700 |
| 2021/02/16 | 8,750 | 8,750 | 8,660 | 8,700 | -80 | -0.9% | 14,600 |
| 2021/02/15 | 8,730 | 8,790 | 8,690 | 8,780 | +50 | +0.6% | 11,200 |
| 2021/02/12 | 8,750 | 8,820 | 8,680 | 8,730 | +10 | +0.1% | 15,300 |
| 2021/02/10 | 8,730 | 8,740 | 8,640 | 8,720 | -120 | -1.4% | 19,500 |
| 2021/02/09 | 8,840 | 8,850 | 8,740 | 8,840 | -20 | -0.2% | 18,500 |
| 2021/02/08 | 8,620 | 8,880 | 8,620 | 8,860 | +280 | +3.3% | 22,800 |
| 2021/02/05 | 8,600 | 8,610 | 8,530 | 8,580 | -20 | -0.2% | 20,400 |
| 2021/02/04 | 8,420 | 8,630 | 8,410 | 8,600 | +170 | +2% | 24,900 |
| 2021/02/03 | 8,280 | 8,440 | 8,280 | 8,430 | +150 | +1.8% | 23,600 |
| 2021/02/02 | 8,230 | 8,300 | 8,220 | 8,280 | +50 | +0.6% | 14,700 |
| 2021/02/01 | 8,170 | 8,290 | 8,170 | 8,230 | +100 | +1.2% | 13,800 |
| 2021/01/29 | 8,230 | 8,270 | 8,120 | 8,130 | -50 | -0.6% | 15,900 |
| 2021/01/28 | 8,080 | 8,240 | 8,080 | 8,180 | +90 | +1.1% | 23,600 |
| 2021/01/27 | 8,000 | 8,110 | 8,000 | 8,090 | +90 | +1.1% | 31,100 |
| 2021/01/26 | 7,890 | 8,010 | 7,850 | 8,000 | +70 | +0.9% | 29,600 |
| 2021/01/25 | 8,000 | 8,040 | 7,880 | 7,930 | -70 | -0.9% | 15,000 |
| 2021/01/22 | 8,000 | 8,090 | 8,000 | 8,000 | -10 | -0.1% | 9,700 |
| 2021/01/21 | 8,010 | 8,110 | 8,000 | 8,010 | ±0 | ±0% | 23,500 |
| 2021/01/20 | 8,000 | 8,080 | 8,000 | 8,010 | -10 | -0.1% | 20,600 |
| 2021/01/19 | 8,000 | 8,050 | 7,930 | 8,020 | +30 | +0.4% | 26,600 |
| 2021/01/18 | 8,010 | 8,030 | 7,900 | 7,990 | -30 | -0.4% | 13,700 |
1001～
1050
件表示中 / 6895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 | 1,364,000円 | +6.8% | +46.5% | 2.42% | 13.94倍 | 1.46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 |
| ダイダン | 413,000円 | +32.7% | +96.3% | 3.90% | 10.30倍 | 1.83倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 熊谷組 | 426,500円 | +10.6% | -8.0% | 3.05% | 23.78倍 | 1.00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 |
| 住電設 | 512,000円 | +7.8% | +18.5% | 2.34% | 16.99倍 | 1.69倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 奥村組 | 440,000円 | +3.4% | -48.2% | 4.91% | 18.37倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
