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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 9,450 | 9,550 | 9,410 | 9,500 | +80 | +0.8% | 130,200 |
| 2024/01/29 | 9,340 | 9,430 | 9,270 | 9,420 | +70 | +0.7% | 29,200 |
| 2024/01/26 | 9,290 | 9,370 | 9,230 | 9,350 | +50 | +0.5% | 23,500 |
| 2024/01/25 | 9,230 | 9,380 | 9,230 | 9,300 | +70 | +0.8% | 29,100 |
| 2024/01/24 | 9,520 | 9,520 | 9,230 | 9,230 | -270 | -2.8% | 23,000 |
| 2024/01/23 | 9,470 | 9,600 | 9,470 | 9,500 | +30 | +0.3% | 22,500 |
| 2024/01/22 | 9,330 | 9,480 | 9,330 | 9,470 | +150 | +1.6% | 25,800 |
| 2024/01/19 | 9,400 | 9,470 | 9,250 | 9,320 | -110 | -1.2% | 25,200 |
| 2024/01/18 | 9,470 | 9,490 | 9,340 | 9,430 | +10 | +0.1% | 19,900 |
| 2024/01/17 | 9,340 | 9,510 | 9,310 | 9,420 | +130 | +1.4% | 43,900 |
| 2024/01/16 | 9,340 | 9,410 | 9,280 | 9,290 | -10 | -0.1% | 27,400 |
| 2024/01/15 | 9,090 | 9,340 | 9,090 | 9,300 | +220 | +2.4% | 31,800 |
| 2024/01/12 | 9,000 | 9,130 | 8,960 | 9,080 | +30 | +0.3% | 46,900 |
| 2024/01/11 | 8,950 | 9,070 | 8,930 | 9,050 | +150 | +1.7% | 36,900 |
| 2024/01/10 | 9,080 | 9,080 | 8,900 | 8,900 | -180 | -2% | 39,000 |
| 2024/01/09 | 9,060 | 9,160 | 8,950 | 9,080 | -10 | -0.1% | 41,900 |
| 2024/01/05 | 9,010 | 9,120 | 9,010 | 9,090 | +60 | +0.7% | 28,600 |
| 2024/01/04 | 9,160 | 9,160 | 8,970 | 9,030 | -170 | -1.8% | 29,400 |
| 2023/12/29 | 9,160 | 9,220 | 9,110 | 9,200 | -20 | -0.2% | 20,200 |
| 2023/12/28 | 9,180 | 9,240 | 9,130 | 9,220 | +60 | +0.7% | 15,200 |
| 2023/12/27 | 9,060 | 9,180 | 9,060 | 9,160 | +50 | +0.5% | 27,600 |
| 2023/12/26 | 9,070 | 9,110 | 8,990 | 9,110 | +40 | +0.4% | 25,400 |
| 2023/12/25 | 8,950 | 9,100 | 8,950 | 9,070 | +150 | +1.7% | 25,400 |
| 2023/12/22 | 8,800 | 8,940 | 8,800 | 8,920 | +80 | +0.9% | 11,900 |
| 2023/12/21 | 9,000 | 9,000 | 8,800 | 8,840 | -210 | -2.3% | 19,700 |
| 2023/12/20 | 8,920 | 9,110 | 8,920 | 9,050 | +130 | +1.5% | 20,200 |
| 2023/12/19 | 8,960 | 8,970 | 8,860 | 8,920 | -40 | -0.4% | 17,000 |
| 2023/12/18 | 8,970 | 8,970 | 8,720 | 8,960 | -60 | -0.7% | 23,400 |
| 2023/12/15 | 8,900 | 9,040 | 8,770 | 9,020 | +120 | +1.3% | 32,800 |
| 2023/12/14 | 8,690 | 8,920 | 8,650 | 8,900 | +260 | +3% | 55,000 |
| 2023/12/13 | 8,650 | 8,730 | 8,630 | 8,640 | +10 | +0.1% | 29,800 |
| 2023/12/12 | 8,560 | 8,630 | 8,540 | 8,630 | +80 | +0.9% | 20,700 |
| 2023/12/11 | 8,430 | 8,550 | 8,410 | 8,550 | +220 | +2.6% | 34,800 |
| 2023/12/08 | 8,280 | 8,400 | 8,260 | 8,330 | -40 | -0.5% | 28,500 |
| 2023/12/07 | 8,380 | 8,410 | 8,330 | 8,370 | -10 | -0.1% | 22,200 |
| 2023/12/06 | 8,140 | 8,380 | 8,140 | 8,380 | +240 | +2.9% | 45,300 |
| 2023/12/05 | 8,140 | 8,190 | 8,120 | 8,140 | -10 | -0.1% | 31,400 |
| 2023/12/04 | 8,110 | 8,150 | 8,070 | 8,150 | +50 | +0.6% | 20,600 |
| 2023/12/01 | 8,130 | 8,140 | 8,050 | 8,100 | ±0 | ±0% | 16,200 |
| 2023/11/30 | 8,010 | 8,110 | 8,000 | 8,100 | +20 | +0.2% | 37,900 |
| 2023/11/29 | 8,020 | 8,100 | 8,020 | 8,080 | -10 | -0.1% | 19,400 |
| 2023/11/28 | 8,040 | 8,090 | 8,030 | 8,090 | +50 | +0.6% | 21,600 |
| 2023/11/27 | 8,110 | 8,130 | 8,030 | 8,040 | -90 | -1.1% | 19,700 |
| 2023/11/24 | 8,150 | 8,160 | 8,040 | 8,130 | +10 | +0.1% | 19,000 |
| 2023/11/22 | 8,070 | 8,120 | 8,070 | 8,120 | +40 | +0.5% | 18,400 |
| 2023/11/21 | 8,030 | 8,120 | 8,030 | 8,080 | +40 | +0.5% | 17,000 |
| 2023/11/20 | 8,150 | 8,180 | 8,020 | 8,040 | -100 | -1.2% | 28,300 |
| 2023/11/17 | 8,020 | 8,150 | 8,020 | 8,140 | +120 | +1.5% | 30,400 |
| 2023/11/16 | 8,020 | 8,090 | 8,000 | 8,020 | -50 | -0.6% | 5,900 |
| 2023/11/15 | 8,050 | 8,090 | 8,040 | 8,070 | +30 | +0.4% | 9,800 |
201～
250
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
