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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 7,160 | 7,340 | 7,140 | 7,320 | +140 | +1.9% | 64,700 |
| 2023/06/19 | 7,220 | 7,280 | 7,150 | 7,180 | -20 | -0.3% | 38,400 |
| 2023/06/16 | 7,230 | 7,270 | 7,180 | 7,200 | ±0 | ±0% | 53,000 |
| 2023/06/15 | 7,260 | 7,310 | 7,200 | 7,200 | -60 | -0.8% | 54,400 |
| 2023/06/14 | 7,410 | 7,410 | 7,160 | 7,260 | -300 | -4% | 141,700 |
| 2023/06/13 | 7,630 | 7,630 | 7,560 | 7,560 | -70 | -0.9% | 17,100 |
| 2023/06/12 | 7,680 | 7,680 | 7,570 | 7,630 | ±0 | ±0% | 12,600 |
| 2023/06/09 | 7,680 | 7,680 | 7,600 | 7,630 | +60 | +0.8% | 27,000 |
| 2023/06/08 | 7,700 | 7,700 | 7,540 | 7,570 | -80 | -1% | 15,200 |
| 2023/06/07 | 7,700 | 7,730 | 7,620 | 7,650 | +40 | +0.5% | 37,900 |
| 2023/06/06 | 7,570 | 7,640 | 7,550 | 7,610 | -10 | -0.1% | 15,300 |
| 2023/06/05 | 7,650 | 7,670 | 7,590 | 7,620 | +80 | +1.1% | 29,800 |
| 2023/06/02 | 7,420 | 7,540 | 7,400 | 7,540 | +120 | +1.6% | 19,000 |
| 2023/06/01 | 7,350 | 7,460 | 7,310 | 7,420 | +160 | +2.2% | 35,200 |
| 2023/05/31 | 7,400 | 7,400 | 7,240 | 7,260 | -190 | -2.6% | 107,600 |
| 2023/05/30 | 7,460 | 7,500 | 7,370 | 7,450 | -30 | -0.4% | 26,800 |
| 2023/05/29 | 7,580 | 7,580 | 7,480 | 7,480 | +10 | +0.1% | 24,100 |
| 2023/05/26 | 7,700 | 7,700 | 7,430 | 7,470 | -170 | -2.2% | 59,500 |
| 2023/05/25 | 7,630 | 7,680 | 7,570 | 7,640 | +10 | +0.1% | 28,100 |
| 2023/05/24 | 7,700 | 7,740 | 7,620 | 7,630 | -120 | -1.5% | 22,500 |
| 2023/05/23 | 7,910 | 7,910 | 7,730 | 7,750 | -140 | -1.8% | 30,400 |
| 2023/05/22 | 7,830 | 7,900 | 7,830 | 7,890 | +60 | +0.8% | 20,900 |
| 2023/05/19 | 7,820 | 7,890 | 7,810 | 7,830 | ±0 | ±0% | 26,700 |
| 2023/05/18 | 7,940 | 7,940 | 7,830 | 7,830 | -100 | -1.3% | 22,100 |
| 2023/05/17 | 7,920 | 7,950 | 7,880 | 7,930 | +10 | +0.1% | 27,100 |
| 2023/05/16 | 7,860 | 7,970 | 7,840 | 7,920 | +80 | +1% | 72,300 |
| 2023/05/15 | 7,830 | 7,880 | 7,810 | 7,840 | +20 | +0.3% | 19,400 |
| 2023/05/12 | 7,640 | 7,830 | 7,630 | 7,820 | +130 | +1.7% | 41,300 |
| 2023/05/11 | 7,700 | 7,770 | 7,610 | 7,690 | -80 | -1% | 95,900 |
| 2023/05/10 | 7,880 | 7,880 | 7,750 | 7,770 | -110 | -1.4% | 47,100 |
| 2023/05/09 | 7,910 | 7,930 | 7,820 | 7,880 | -50 | -0.6% | 72,800 |
| 2023/05/08 | 7,810 | 7,930 | 7,810 | 7,930 | +120 | +1.5% | 81,800 |
| 2023/05/02 | 7,930 | 7,940 | 7,790 | 7,810 | -70 | -0.9% | 60,100 |
| 2023/05/01 | 7,930 | 7,950 | 7,810 | 7,880 | -10 | -0.1% | 80,400 |
| 2023/04/28 | 7,830 | 7,920 | 7,820 | 7,890 | +90 | +1.2% | 114,000 |
| 2023/04/27 | 8,000 | 8,000 | 7,790 | 7,800 | -390 | -4.8% | 325,100 |
| 2023/04/26 | 8,150 | 8,190 | 8,080 | 8,190 | +30 | +0.4% | 473,600 |
| 2023/04/25 | 8,190 | 8,250 | 8,160 | 8,160 | +20 | +0.2% | 177,200 |
| 2023/04/24 | 8,080 | 8,140 | 8,030 | 8,140 | +110 | +1.4% | 149,600 |
| 2023/04/21 | 8,050 | 8,090 | 8,000 | 8,030 | ±0 | ±0% | 104,500 |
| 2023/04/20 | 7,990 | 8,060 | 7,950 | 8,030 | +30 | +0.4% | 194,200 |
| 2023/04/19 | 8,010 | 8,050 | 7,980 | 8,000 | -40 | -0.5% | 79,000 |
| 2023/04/18 | 8,060 | 8,080 | 8,010 | 8,040 | ±0 | ±0% | 55,100 |
| 2023/04/17 | 7,980 | 8,050 | 7,960 | 8,040 | +20 | +0.2% | 82,900 |
| 2023/04/14 | 8,010 | 8,060 | 7,980 | 8,020 | +20 | +0.3% | 70,800 |
| 2023/04/13 | 8,020 | 8,040 | 8,000 | 8,000 | -30 | -0.4% | 31,000 |
| 2023/04/12 | 8,050 | 8,070 | 8,020 | 8,030 | -20 | -0.2% | 38,900 |
| 2023/04/11 | 8,000 | 8,080 | 7,990 | 8,050 | +90 | +1.1% | 53,100 |
| 2023/04/10 | 7,910 | 8,000 | 7,910 | 7,960 | +70 | +0.9% | 42,100 |
| 2023/04/07 | 7,880 | 7,930 | 7,790 | 7,890 | +10 | +0.1% | 154,300 |
351～
400
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 | 1,096,000円 | +5.8% | +8.1% | 2.46% | 15.18倍 | 1.21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 | 363,000円 | +4.3% | +18.1% | 3.58% | 15.43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 | 392,500円 | +2.7% | -49.6% | 5.10% | 16.91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 | 129,100円 | -2.6% | +10.4% | 6.20% | 15.96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
