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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 12,300 | 12,350 | 12,160 | 12,220 | -110 | -0.9% | 20,400 |
| 2024/06/25 | 12,190 | 12,330 | 12,160 | 12,330 | +140 | +1.1% | 16,900 |
| 2024/06/24 | 12,010 | 12,230 | 11,930 | 12,190 | +70 | +0.6% | 20,800 |
| 2024/06/21 | 12,290 | 12,290 | 12,060 | 12,120 | -200 | -1.6% | 37,900 |
| 2024/06/20 | 12,530 | 12,650 | 12,180 | 12,320 | -120 | -1% | 41,000 |
| 2024/06/19 | 12,490 | 12,700 | 12,380 | 12,440 | -60 | -0.5% | 25,100 |
| 2024/06/18 | 12,190 | 12,510 | 12,140 | 12,500 | +370 | +3.1% | 47,300 |
| 2024/06/17 | 12,000 | 12,230 | 11,820 | 12,130 | +30 | +0.2% | 92,600 |
| 2024/06/14 | 10,400 | 12,190 | 10,360 | 12,100 | +1,750 | +16.9% | 205,400 |
| 2024/06/13 | 10,530 | 10,590 | 10,320 | 10,350 | -230 | -2.2% | 28,600 |
| 2024/06/12 | 11,040 | 11,040 | 10,550 | 10,580 | -360 | -3.3% | 30,400 |
| 2024/06/11 | 10,970 | 11,100 | 10,930 | 10,940 | -40 | -0.4% | 15,100 |
| 2024/06/10 | 10,790 | 10,980 | 10,740 | 10,980 | +200 | +1.9% | 18,000 |
| 2024/06/07 | 10,750 | 10,830 | 10,730 | 10,780 | +40 | +0.4% | 10,600 |
| 2024/06/06 | 10,740 | 10,820 | 10,670 | 10,740 | -50 | -0.5% | 9,000 |
| 2024/06/05 | 10,730 | 10,860 | 10,730 | 10,790 | +70 | +0.7% | 12,700 |
| 2024/06/04 | 10,690 | 10,830 | 10,690 | 10,720 | -60 | -0.6% | 14,700 |
| 2024/06/03 | 10,900 | 10,930 | 10,760 | 10,780 | -80 | -0.7% | 9,700 |
| 2024/05/31 | 10,720 | 10,920 | 10,720 | 10,860 | +70 | +0.6% | 25,700 |
| 2024/05/30 | 10,530 | 10,790 | 10,530 | 10,790 | +140 | +1.3% | 18,300 |
| 2024/05/29 | 10,600 | 10,820 | 10,600 | 10,650 | -40 | -0.4% | 19,600 |
| 2024/05/28 | 10,610 | 10,820 | 10,610 | 10,690 | -40 | -0.4% | 16,200 |
| 2024/05/27 | 10,640 | 10,730 | 10,570 | 10,730 | +130 | +1.2% | 10,400 |
| 2024/05/24 | 10,410 | 10,690 | 10,410 | 10,600 | -10 | -0.1% | 16,500 |
| 2024/05/23 | 10,400 | 10,690 | 10,310 | 10,610 | +90 | +0.9% | 28,700 |
| 2024/05/22 | 10,770 | 10,800 | 10,520 | 10,520 | -230 | -2.1% | 16,500 |
| 2024/05/21 | 10,600 | 10,790 | 10,600 | 10,750 | +130 | +1.2% | 23,400 |
| 2024/05/20 | 10,690 | 10,800 | 10,600 | 10,620 | -160 | -1.5% | 25,000 |
| 2024/05/17 | 10,990 | 11,020 | 10,740 | 10,780 | -290 | -2.6% | 18,700 |
| 2024/05/16 | 10,960 | 11,130 | 10,810 | 11,070 | +80 | +0.7% | 37,300 |
| 2024/05/15 | 11,100 | 11,110 | 10,980 | 10,990 | -260 | -2.3% | 31,100 |
| 2024/05/14 | 11,220 | 11,330 | 11,110 | 11,250 | -50 | -0.4% | 22,500 |
| 2024/05/13 | 11,200 | 11,340 | 11,180 | 11,300 | +130 | +1.2% | 19,800 |
| 2024/05/10 | 10,940 | 11,180 | 10,940 | 11,170 | +230 | +2.1% | 23,700 |
| 2024/05/09 | 10,870 | 11,110 | 10,860 | 10,940 | +50 | +0.5% | 35,800 |
| 2024/05/08 | 11,080 | 11,110 | 10,890 | 10,890 | -220 | -2% | 35,400 |
| 2024/05/07 | 11,060 | 11,180 | 10,860 | 11,110 | +100 | +0.9% | 45,400 |
| 2024/05/02 | 10,870 | 11,130 | 10,860 | 11,010 | +190 | +1.8% | 58,700 |
| 2024/05/01 | 10,740 | 10,870 | 10,680 | 10,820 | ±0 | ±0% | 49,600 |
| 2024/04/30 | 10,500 | 10,830 | 10,410 | 10,820 | +370 | +3.5% | 107,000 |
| 2024/04/26 | 10,390 | 10,670 | 10,200 | 10,450 | -220 | -2.1% | 342,300 |
| 2024/04/25 | 11,120 | 11,260 | 10,630 | 10,670 | -30 | -0.3% | 645,400 |
| 2024/04/24 | 10,660 | 10,720 | 10,620 | 10,700 | ±0 | ±0% | 59,700 |
| 2024/04/23 | 10,580 | 10,720 | 10,530 | 10,700 | +120 | +1.1% | 68,400 |
| 2024/04/22 | 10,590 | 10,710 | 10,550 | 10,580 | +200 | +1.9% | 64,100 |
| 2024/04/19 | 10,480 | 10,510 | 10,130 | 10,380 | -120 | -1.1% | 88,600 |
| 2024/04/18 | 10,460 | 10,570 | 10,330 | 10,500 | +50 | +0.5% | 56,600 |
| 2024/04/17 | 10,800 | 10,860 | 10,450 | 10,450 | -320 | -3% | 62,400 |
| 2024/04/16 | 10,840 | 10,850 | 10,670 | 10,770 | -80 | -0.7% | 49,600 |
| 2024/04/15 | 10,680 | 10,860 | 10,570 | 10,850 | +240 | +2.3% | 60,100 |
101～
150
件表示中 / 6789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 | 1,088,000円 | +5.8% | +8.1% | 2.48% | 15.07倍 | 1.20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 | 362,000円 | +4.3% | +18.1% | 3.59% | 15.39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 | 395,000円 | +2.7% | -49.6% | 5.06% | 17.02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 | 128,800円 | -2.6% | +10.4% | 6.21% | 15.92倍 | 1.68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 | 314,500円 | +12.8% | +18.1% | 3.18% | 10.83倍 | 0.97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
