東急建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,166 | 1,167 | 1,155 | 1,157 | ±0 | ±0% | 297,700 |
| 2025/09/11 | 1,177 | 1,179 | 1,155 | 1,157 | -21 | -1.8% | 279,100 |
| 2025/09/10 | 1,169 | 1,178 | 1,163 | 1,178 | +9 | +0.8% | 290,600 |
| 2025/09/09 | 1,177 | 1,187 | 1,162 | 1,169 | -1 | -0.1% | 288,800 |
| 2025/09/08 | 1,173 | 1,176 | 1,163 | 1,170 | +5 | +0.4% | 342,500 |
| 2025/09/05 | 1,158 | 1,170 | 1,147 | 1,165 | +10 | +0.9% | 413,400 |
| 2025/09/04 | 1,150 | 1,155 | 1,139 | 1,155 | +10 | +0.9% | 313,700 |
| 2025/09/03 | 1,146 | 1,154 | 1,137 | 1,145 | -1 | -0.1% | 400,500 |
| 2025/09/02 | 1,147 | 1,149 | 1,133 | 1,146 | -1 | -0.1% | 266,500 |
| 2025/09/01 | 1,124 | 1,147 | 1,119 | 1,147 | +23 | +2% | 378,400 |
| 2025/08/29 | 1,116 | 1,125 | 1,114 | 1,124 | +8 | +0.7% | 232,800 |
| 2025/08/28 | 1,105 | 1,120 | 1,102 | 1,116 | +14 | +1.3% | 302,300 |
| 2025/08/27 | 1,094 | 1,106 | 1,090 | 1,102 | +3 | +0.3% | 223,400 |
| 2025/08/26 | 1,119 | 1,124 | 1,095 | 1,099 | -19 | -1.7% | 276,700 |
| 2025/08/25 | 1,145 | 1,147 | 1,114 | 1,118 | -25 | -2.2% | 341,800 |
| 2025/08/22 | 1,128 | 1,150 | 1,124 | 1,143 | +17 | +1.5% | 393,400 |
| 2025/08/21 | 1,118 | 1,128 | 1,113 | 1,126 | +8 | +0.7% | 355,900 |
| 2025/08/20 | 1,106 | 1,126 | 1,106 | 1,118 | +6 | +0.5% | 297,300 |
| 2025/08/19 | 1,121 | 1,122 | 1,112 | 1,112 | -9 | -0.8% | 254,400 |
| 2025/08/18 | 1,111 | 1,125 | 1,105 | 1,121 | +6 | +0.5% | 357,700 |
| 2025/08/15 | 1,123 | 1,123 | 1,111 | 1,115 | -8 | -0.7% | 379,300 |
| 2025/08/14 | 1,132 | 1,132 | 1,113 | 1,123 | -17 | -1.5% | 512,100 |
| 2025/08/13 | 1,131 | 1,146 | 1,120 | 1,140 | +10 | +0.9% | 576,100 |
| 2025/08/12 | 1,114 | 1,144 | 1,111 | 1,130 | +22 | +2% | 830,600 |
| 2025/08/08 | 1,079 | 1,116 | 1,076 | 1,108 | +29 | +2.7% | 652,900 |
| 2025/08/07 | 1,163 | 1,168 | 1,079 | 1,079 | -10 | -0.9% | 1,068,300 |
| 2025/08/06 | 1,084 | 1,091 | 1,077 | 1,089 | +17 | +1.6% | 438,000 |
| 2025/08/05 | 1,060 | 1,073 | 1,053 | 1,072 | +14 | +1.3% | 297,200 |
| 2025/08/04 | 1,044 | 1,060 | 1,042 | 1,058 | -4 | -0.4% | 244,800 |
| 2025/08/01 | 1,040 | 1,064 | 1,037 | 1,062 | +25 | +2.4% | 515,100 |
| 2025/07/31 | 1,025 | 1,039 | 1,022 | 1,037 | +16 | +1.6% | 441,500 |
| 2025/07/30 | 1,015 | 1,022 | 1,009 | 1,021 | +10 | +1% | 369,900 |
| 2025/07/29 | 1,010 | 1,017 | 997 | 1,011 | -1 | -0.1% | 427,200 |
| 2025/07/28 | 1,025 | 1,026 | 1,010 | 1,012 | -13 | -1.3% | 339,900 |
| 2025/07/25 | 1,023 | 1,029 | 1,013 | 1,025 | +1 | +0.1% | 393,100 |
| 2025/07/24 | 1,011 | 1,025 | 1,006 | 1,024 | +11 | +1.1% | 439,600 |
| 2025/07/23 | 1,030 | 1,032 | 1,005 | 1,013 | -12 | -1.2% | 625,300 |
| 2025/07/22 | 1,033 | 1,033 | 1,014 | 1,025 | -11 | -1.1% | 499,700 |
| 2025/07/18 | 1,046 | 1,047 | 1,028 | 1,036 | ±0 | ±0% | 364,400 |
| 2025/07/17 | 1,040 | 1,047 | 1,029 | 1,036 | -2 | -0.2% | 351,200 |
| 2025/07/16 | 1,040 | 1,043 | 1,029 | 1,038 | -4 | -0.4% | 288,300 |
| 2025/07/15 | 1,044 | 1,049 | 1,038 | 1,042 | ±0 | ±0% | 372,300 |
| 2025/07/14 | 1,033 | 1,043 | 1,026 | 1,042 | +7 | +0.7% | 324,700 |
| 2025/07/11 | 1,045 | 1,056 | 1,032 | 1,035 | -10 | -1% | 440,800 |
| 2025/07/10 | 1,042 | 1,051 | 1,037 | 1,045 | +4 | +0.4% | 511,200 |
| 2025/07/09 | 1,029 | 1,045 | 1,026 | 1,041 | +16 | +1.6% | 493,300 |
| 2025/07/08 | 1,024 | 1,030 | 1,018 | 1,025 | +5 | +0.5% | 387,900 |
| 2025/07/07 | 1,018 | 1,024 | 1,011 | 1,020 | +4 | +0.4% | 405,300 |
| 2025/07/04 | 1,025 | 1,025 | 1,008 | 1,016 | -11 | -1.1% | 329,900 |
| 2025/07/03 | 1,042 | 1,043 | 1,014 | 1,027 | -18 | -1.7% | 449,900 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「東急建設」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 |
|---|---|---|---|---|---|---|---|---|
| 東急建設 | 114,900円 | +15.3% | +3.1% | 3.39% | 16.69倍 | 1.20倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| トーエネク | 142,700円 | +2.2% | +10.7% | 3.64% | 11.04倍 | 0.97倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 太平電 | 618,000円 | +13.8% | +14.4% | 3.25% | 12.26倍 | 1.15倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 新日建 | 191,400円 | +2.5% | +2.3% | 2.93% | 8.54倍 | 0.92倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 高松Ｇ | 336,500円 | +6.7% | +31.8% | 2.67% | 15.03倍 | 0.85倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
