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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,053 | 1,065 | 1,022 | 1,027 | +9 | +0.9% | 574,900 |
2018/12/10 | 1,038 | 1,045 | 1,015 | 1,018 | -30 | -2.9% | 339,800 |
2018/12/07 | 1,046 | 1,055 | 1,036 | 1,048 | -13 | -1.2% | 473,300 |
2018/12/06 | 1,080 | 1,084 | 1,054 | 1,061 | -24 | -2.2% | 493,200 |
2018/12/05 | 1,098 | 1,107 | 1,083 | 1,085 | -41 | -3.6% | 527,900 |
2018/12/04 | 1,156 | 1,166 | 1,126 | 1,126 | -32 | -2.8% | 387,800 |
2018/12/03 | 1,155 | 1,161 | 1,140 | 1,158 | +13 | +1.1% | 351,100 |
2018/11/30 | 1,130 | 1,145 | 1,126 | 1,145 | +16 | +1.4% | 480,400 |
2018/11/29 | 1,132 | 1,140 | 1,128 | 1,129 | +8 | +0.7% | 275,600 |
2018/11/28 | 1,131 | 1,138 | 1,115 | 1,121 | -20 | -1.8% | 511,600 |
2018/11/27 | 1,136 | 1,145 | 1,124 | 1,141 | +10 | +0.9% | 454,700 |
2018/11/26 | 1,101 | 1,134 | 1,097 | 1,131 | +31 | +2.8% | 585,300 |
2018/11/22 | 1,110 | 1,111 | 1,082 | 1,100 | -5 | -0.5% | 325,300 |
2018/11/21 | 1,100 | 1,111 | 1,091 | 1,105 | -12 | -1.1% | 408,100 |
2018/11/20 | 1,130 | 1,140 | 1,104 | 1,117 | ±0 | ±0% | 485,400 |
2018/11/19 | 1,118 | 1,124 | 1,115 | 1,117 | -6 | -0.5% | 282,200 |
2018/11/16 | 1,124 | 1,138 | 1,112 | 1,123 | +5 | +0.4% | 475,100 |
2018/11/15 | 1,118 | 1,119 | 1,107 | 1,118 | -1 | -0.1% | 345,300 |
2018/11/14 | 1,113 | 1,127 | 1,111 | 1,119 | +12 | +1.1% | 402,400 |
2018/11/13 | 1,100 | 1,110 | 1,085 | 1,107 | -13 | -1.2% | 533,300 |
2018/11/12 | 1,095 | 1,128 | 1,091 | 1,120 | +17 | +1.5% | 589,100 |
2018/11/09 | 1,078 | 1,137 | 1,078 | 1,103 | +40 | +3.8% | 932,100 |
2018/11/08 | 1,069 | 1,073 | 1,057 | 1,063 | +15 | +1.4% | 297,400 |
2018/11/07 | 1,060 | 1,060 | 1,040 | 1,048 | -8 | -0.8% | 360,900 |
2018/11/06 | 1,027 | 1,061 | 1,023 | 1,056 | +31 | +3% | 453,500 |
2018/11/05 | 1,021 | 1,031 | 1,015 | 1,025 | -6 | -0.6% | 260,900 |
2018/11/02 | 1,032 | 1,036 | 1,017 | 1,031 | -3 | -0.3% | 398,800 |
2018/11/01 | 1,022 | 1,037 | 1,015 | 1,034 | +12 | +1.2% | 354,600 |
2018/10/31 | 1,023 | 1,033 | 1,017 | 1,022 | -3 | -0.3% | 303,000 |
2018/10/30 | 1,007 | 1,028 | 1,005 | 1,025 | +11 | +1.1% | 838,500 |
2018/10/29 | 999 | 1,037 | 999 | 1,014 | +25 | +2.5% | 640,100 |
2018/10/26 | 1,000 | 1,004 | 984 | 989 | -6 | -0.6% | 649,400 |
2018/10/25 | 1,016 | 1,018 | 989 | 995 | -19 | -1.9% | 690,000 |
2018/10/24 | 1,009 | 1,016 | 997 | 1,014 | +14 | +1.4% | 243,200 |
2018/10/23 | 1,026 | 1,030 | 999 | 1,000 | -40 | -3.8% | 393,600 |
2018/10/22 | 1,036 | 1,049 | 1,022 | 1,040 | +4 | +0.4% | 295,100 |
2018/10/19 | 1,035 | 1,037 | 1,024 | 1,036 | -11 | -1.1% | 219,900 |
2018/10/18 | 1,064 | 1,067 | 1,044 | 1,047 | -19 | -1.8% | 292,900 |
2018/10/17 | 1,068 | 1,072 | 1,058 | 1,066 | +15 | +1.4% | 261,600 |
2018/10/16 | 1,041 | 1,055 | 1,039 | 1,051 | +11 | +1.1% | 336,500 |
2018/10/15 | 1,053 | 1,058 | 1,036 | 1,040 | -2 | -0.2% | 397,100 |
2018/10/12 | 1,040 | 1,047 | 1,033 | 1,042 | -5 | -0.5% | 357,200 |
2018/10/11 | 1,065 | 1,068 | 1,044 | 1,047 | -54 | -4.9% | 418,200 |
2018/10/10 | 1,096 | 1,107 | 1,089 | 1,101 | +13 | +1.2% | 502,600 |
2018/10/09 | 1,101 | 1,108 | 1,086 | 1,088 | -18 | -1.6% | 409,900 |
2018/10/05 | 1,115 | 1,117 | 1,104 | 1,106 | -23 | -2% | 344,100 |
2018/10/04 | 1,112 | 1,139 | 1,105 | 1,129 | +30 | +2.7% | 572,200 |
2018/10/03 | 1,099 | 1,123 | 1,096 | 1,099 | +4 | +0.4% | 499,900 |
2018/10/02 | 1,105 | 1,120 | 1,094 | 1,095 | +5 | +0.5% | 467,900 |
2018/10/01 | 1,095 | 1,101 | 1,086 | 1,090 | -7 | -0.6% | 264,500 |
1451~
1500
件表示中 / 3586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 | 69,600円 | +8.5% | -40.4% | 5.46% | 16.73倍 | 0.76倍 |
|
東急系の中堅ゼネコン。グループからの受注約1~2割。渋谷駅前や東急沿線の開発案件に強み |
レイズネクスト | 153,600円 | +11.1% | -7.4% | 4.88% | 12.47倍 | 1.02倍 |
|
製油所の日常保全、定期修繕工事が柱。ENEOS等が主要顧客。19年7月にJXエンジ合併 |
明星工 | 132,600円 | +4.3% | -2.3% | 3.54% | 10.80倍 | 0.99倍 |
|
熱絶縁工事に強い建設工事会社。海外LNG出荷基地工事に実績。構造物補強など環境関連も |
日道路 | 168,700円 | +2.8% | +7.6% | 3.56% | 14.26倍 | 0.75倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
四電工 | 147,600円 | +14.0% | +7.0% | 4.07% | 15.17倍 | 1.11倍 |
|
四国電力系で売上比率5割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
市場注目の銘柄
チャート関連のコラム