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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 10,400 | 10,440 | 10,300 | 10,310 | -70 | -0.7% | 8,700 |
| 2024/11/01 | 10,560 | 10,650 | 10,380 | 10,380 | -360 | -3.4% | 15,000 |
| 2024/10/31 | 10,630 | 10,750 | 10,550 | 10,740 | +110 | +1% | 12,600 |
| 2024/10/30 | 10,850 | 10,850 | 10,550 | 10,630 | -50 | -0.5% | 23,300 |
| 2024/10/29 | 10,620 | 10,760 | 10,620 | 10,680 | +60 | +0.6% | 17,500 |
| 2024/10/28 | 10,540 | 10,710 | 10,450 | 10,620 | +100 | +1% | 12,200 |
| 2024/10/25 | 10,660 | 10,660 | 10,400 | 10,520 | +20 | +0.2% | 12,300 |
| 2024/10/24 | 10,540 | 10,690 | 10,460 | 10,500 | -90 | -0.8% | 13,500 |
| 2024/10/23 | 10,680 | 10,740 | 10,590 | 10,590 | -90 | -0.8% | 6,800 |
| 2024/10/22 | 10,610 | 10,810 | 10,610 | 10,680 | -10 | -0.1% | 12,700 |
| 2024/10/21 | 10,620 | 10,710 | 10,550 | 10,690 | +40 | +0.4% | 10,900 |
| 2024/10/18 | 10,800 | 10,850 | 10,630 | 10,650 | -50 | -0.5% | 11,100 |
| 2024/10/17 | 10,770 | 10,860 | 10,700 | 10,700 | -30 | -0.3% | 13,000 |
| 2024/10/16 | 10,840 | 10,910 | 10,730 | 10,730 | -210 | -1.9% | 18,800 |
| 2024/10/15 | 11,130 | 11,180 | 10,880 | 10,940 | -210 | -1.9% | 25,600 |
| 2024/10/11 | 11,290 | 11,300 | 11,090 | 11,150 | -100 | -0.9% | 14,600 |
| 2024/10/10 | 10,980 | 11,300 | 10,970 | 11,250 | +270 | +2.5% | 20,300 |
| 2024/10/09 | 11,050 | 11,080 | 10,950 | 10,980 | +70 | +0.6% | 8,300 |
| 2024/10/08 | 11,170 | 11,230 | 10,910 | 10,910 | -260 | -2.3% | 9,300 |
| 2024/10/07 | 11,210 | 11,210 | 11,090 | 11,170 | +70 | +0.6% | 12,900 |
| 2024/10/04 | 11,000 | 11,310 | 11,000 | 11,100 | +150 | +1.4% | 17,500 |
101～
150
件表示中 / 6906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 | 1,346,000円 | +6.8% | +46.5% | 2.45% | 13.75倍 | 1.45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 |
| 中電工 | 337,000円 | +3.7% | +1.6% | 3.86% | 11.55倍 | 0.81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 |
| ダイダン | 417,000円 | -1.0% | +1.4% | 3.96% | 10.16倍 | 1.67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 | 414,000円 | -1.1% | +59.6% | 3.86% | 11.54倍 | 0.98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 | 426,500円 | +0.1% | +42.3% | 5.16% | 13.53倍 | 0.86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
