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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 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 |
| 2025/07/02 | 1,061 | 1,065 | 1,039 | 1,045 | -15 | -1.4% | 536,300 |
| 2025/07/01 | 1,053 | 1,060 | 1,051 | 1,060 | +3 | +0.3% | 367,500 |
| 2025/06/30 | 1,051 | 1,064 | 1,050 | 1,057 | +9 | +0.9% | 456,500 |
| 2025/06/27 | 1,046 | 1,053 | 1,041 | 1,048 | -3 | -0.3% | 344,000 |
| 2025/06/26 | 1,039 | 1,055 | 1,037 | 1,051 | +16 | +1.5% | 626,300 |
| 2025/06/25 | 1,045 | 1,050 | 1,035 | 1,035 | -12 | -1.1% | 443,300 |
| 2025/06/24 | 1,050 | 1,054 | 1,037 | 1,047 | +6 | +0.6% | 443,700 |
| 2025/06/23 | 1,033 | 1,055 | 1,033 | 1,041 | +10 | +1% | 366,200 |
| 2025/06/20 | 1,043 | 1,050 | 1,031 | 1,031 | -12 | -1.2% | 998,200 |
| 2025/06/19 | 1,040 | 1,049 | 1,034 | 1,043 | +7 | +0.7% | 379,700 |
| 2025/06/18 | 1,025 | 1,046 | 1,025 | 1,036 | +11 | +1.1% | 479,600 |
| 2025/06/17 | 1,018 | 1,028 | 1,010 | 1,025 | +5 | +0.5% | 513,000 |
| 2025/06/16 | 1,013 | 1,030 | 1,011 | 1,020 | +7 | +0.7% | 666,700 |
| 2025/06/13 | 1,002 | 1,018 | 1,001 | 1,013 | +12 | +1.2% | 636,200 |
| 2025/06/12 | 991 | 1,020 | 988 | 1,001 | +10 | +1% | 880,300 |
| 2025/06/11 | 963 | 994 | 963 | 991 | +56 | +6% | 1,194,800 |
| 2025/06/10 | 942 | 953 | 935 | 935 | -6 | -0.6% | 317,600 |
| 2025/06/09 | 954 | 957 | 941 | 941 | -9 | -0.9% | 313,800 |
| 2025/06/06 | 940 | 952 | 939 | 950 | +15 | +1.6% | 314,400 |
| 2025/06/05 | 932 | 944 | 928 | 935 | -9 | -1% | 279,500 |
| 2025/06/04 | 930 | 950 | 927 | 944 | +18 | +1.9% | 486,700 |
| 2025/06/03 | 928 | 929 | 918 | 926 | -2 | -0.2% | 373,900 |
| 2025/06/02 | 914 | 929 | 911 | 928 | +16 | +1.8% | 403,300 |
| 2025/05/30 | 897 | 916 | 893 | 912 | +13 | +1.4% | 536,400 |
| 2025/05/29 | 902 | 907 | 897 | 899 | -3 | -0.3% | 220,700 |
| 2025/05/28 | 885 | 909 | 881 | 902 | +21 | +2.4% | 617,500 |
| 2025/05/27 | 880 | 884 | 873 | 881 | -1 | -0.1% | 191,200 |
| 2025/05/26 | 893 | 893 | 878 | 882 | -6 | -0.7% | 204,400 |
| 2025/05/23 | 886 | 893 | 884 | 888 | +1 | +0.1% | 274,700 |
| 2025/05/22 | 880 | 888 | 874 | 887 | +4 | +0.5% | 250,000 |
| 2025/05/21 | 883 | 893 | 877 | 883 | +8 | +0.9% | 418,300 |
| 2025/05/20 | 883 | 883 | 872 | 875 | -7 | -0.8% | 392,000 |
1～
50
件表示中 / 3751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 | 101,100円 | +15.3% | +3.1% | 3.86% | 14.68倍 | 1.05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 |
| 日空調 | 257,900円 | +4.6% | +4.4% | 3.10% | 13.29倍 | 1.69倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 日道路 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09倍 | 1.06倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| タマホーム | 359,500円 | +17.0% | +137.5% | 5.45% | 17.37倍 | 3.04倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| 新日建 | 171,800円 | +2.5% | +2.3% | 3.26% | 7.67倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
