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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 7,650 | 7,680 | 7,640 | 7,670 | +20 | +0.3% | 28,100 |
| 2023/08/30 | 7,680 | 7,700 | 7,620 | 7,650 | +10 | +0.1% | 21,100 |
| 2023/08/29 | 7,680 | 7,680 | 7,600 | 7,640 | -60 | -0.8% | 19,400 |
| 2023/08/28 | 7,560 | 7,700 | 7,560 | 7,700 | +130 | +1.7% | 34,900 |
| 2023/08/25 | 7,600 | 7,620 | 7,550 | 7,570 | -10 | -0.1% | 28,600 |
| 2023/08/24 | 7,560 | 7,600 | 7,560 | 7,580 | +20 | +0.3% | 19,700 |
| 2023/08/23 | 7,430 | 7,590 | 7,430 | 7,560 | +140 | +1.9% | 29,900 |
| 2023/08/22 | 7,410 | 7,430 | 7,350 | 7,420 | +30 | +0.4% | 21,000 |
| 2023/08/21 | 7,440 | 7,440 | 7,360 | 7,390 | +10 | +0.1% | 17,900 |
| 2023/08/18 | 7,360 | 7,440 | 7,330 | 7,380 | -20 | -0.3% | 29,400 |
| 2023/08/17 | 7,380 | 7,450 | 7,370 | 7,400 | -20 | -0.3% | 14,800 |
| 2023/08/16 | 7,400 | 7,460 | 7,370 | 7,420 | -40 | -0.5% | 21,900 |
| 2023/08/15 | 7,600 | 7,600 | 7,460 | 7,460 | -120 | -1.6% | 17,400 |
| 2023/08/14 | 7,570 | 7,630 | 7,550 | 7,580 | +10 | +0.1% | 31,300 |
| 2023/08/10 | 7,520 | 7,580 | 7,480 | 7,570 | +60 | +0.8% | 26,500 |
| 2023/08/09 | 7,560 | 7,560 | 7,490 | 7,510 | -20 | -0.3% | 22,200 |
| 2023/08/08 | 7,460 | 7,550 | 7,430 | 7,530 | +80 | +1.1% | 24,400 |
| 2023/08/07 | 7,360 | 7,470 | 7,340 | 7,450 | +90 | +1.2% | 22,000 |
| 2023/08/04 | 7,430 | 7,430 | 7,340 | 7,360 | -40 | -0.5% | 17,600 |
| 2023/08/03 | 7,410 | 7,450 | 7,380 | 7,400 | -30 | -0.4% | 19,400 |
| 2023/08/02 | 7,500 | 7,520 | 7,430 | 7,430 | -80 | -1.1% | 23,900 |
| 2023/08/01 | 7,530 | 7,540 | 7,440 | 7,510 | +20 | +0.3% | 21,300 |
| 2023/07/31 | 7,450 | 7,510 | 7,440 | 7,490 | +70 | +0.9% | 33,300 |
| 2023/07/28 | 7,400 | 7,470 | 7,360 | 7,420 | -20 | -0.3% | 36,000 |
| 2023/07/27 | 7,360 | 7,480 | 7,360 | 7,440 | +10 | +0.1% | 21,800 |
| 2023/07/26 | 7,430 | 7,430 | 7,370 | 7,430 | +10 | +0.1% | 7,600 |
| 2023/07/25 | 7,450 | 7,460 | 7,380 | 7,420 | +20 | +0.3% | 12,600 |
| 2023/07/24 | 7,350 | 7,470 | 7,350 | 7,400 | +30 | +0.4% | 20,300 |
| 2023/07/21 | 7,350 | 7,400 | 7,350 | 7,370 | +20 | +0.3% | 11,800 |
| 2023/07/20 | 7,390 | 7,410 | 7,340 | 7,350 | -50 | -0.7% | 11,900 |
| 2023/07/19 | 7,370 | 7,400 | 7,350 | 7,400 | +70 | +1% | 18,000 |
| 2023/07/18 | 7,370 | 7,380 | 7,290 | 7,330 | +10 | +0.1% | 12,200 |
| 2023/07/14 | 7,350 | 7,350 | 7,270 | 7,320 | +40 | +0.5% | 17,100 |
| 2023/07/13 | 7,310 | 7,330 | 7,280 | 7,280 | -40 | -0.5% | 21,700 |
| 2023/07/12 | 7,360 | 7,370 | 7,300 | 7,320 | -10 | -0.1% | 17,500 |
| 2023/07/11 | 7,360 | 7,390 | 7,290 | 7,330 | -30 | -0.4% | 23,700 |
| 2023/07/10 | 7,460 | 7,490 | 7,350 | 7,360 | -70 | -0.9% | 27,200 |
| 2023/07/07 | 7,350 | 7,500 | 7,320 | 7,430 | +80 | +1.1% | 63,200 |
| 2023/07/06 | 7,450 | 7,460 | 7,310 | 7,350 | -100 | -1.3% | 34,100 |
| 2023/07/05 | 7,410 | 7,500 | 7,390 | 7,450 | -10 | -0.1% | 18,200 |
| 2023/07/04 | 7,480 | 7,510 | 7,440 | 7,460 | -50 | -0.7% | 16,500 |
| 2023/07/03 | 7,530 | 7,540 | 7,450 | 7,510 | +80 | +1.1% | 15,400 |
| 2023/06/30 | 7,440 | 7,450 | 7,380 | 7,430 | -30 | -0.4% | 26,900 |
| 2023/06/29 | 7,520 | 7,560 | 7,440 | 7,460 | -80 | -1.1% | 21,900 |
| 2023/06/28 | 7,610 | 7,630 | 7,500 | 7,540 | -50 | -0.7% | 37,600 |
| 2023/06/27 | 7,460 | 7,600 | 7,450 | 7,590 | +140 | +1.9% | 55,500 |
| 2023/06/26 | 7,450 | 7,490 | 7,350 | 7,450 | +40 | +0.5% | 24,300 |
| 2023/06/23 | 7,470 | 7,480 | 7,390 | 7,410 | -60 | -0.8% | 30,200 |
| 2023/06/22 | 7,350 | 7,510 | 7,330 | 7,470 | +120 | +1.6% | 52,600 |
| 2023/06/21 | 7,300 | 7,410 | 7,260 | 7,350 | +30 | +0.4% | 51,000 |
301～
350
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
