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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,090 | 1,109 | 1,087 | 1,097 | +16 | +1.5% | 374,800 |
2018/09/27 | 1,089 | 1,101 | 1,078 | 1,081 | -21 | -1.9% | 319,800 |
2018/09/26 | 1,090 | 1,103 | 1,083 | 1,102 | +1 | +0.1% | 206,000 |
2018/09/25 | 1,093 | 1,104 | 1,088 | 1,101 | +9 | +0.8% | 401,700 |
2018/09/21 | 1,086 | 1,095 | 1,081 | 1,092 | +9 | +0.8% | 266,500 |
2018/09/20 | 1,086 | 1,087 | 1,070 | 1,083 | +4 | +0.4% | 276,600 |
2018/09/19 | 1,079 | 1,083 | 1,068 | 1,079 | +7 | +0.7% | 310,600 |
2018/09/18 | 1,048 | 1,073 | 1,037 | 1,072 | +24 | +2.3% | 282,000 |
2018/09/14 | 1,049 | 1,062 | 1,038 | 1,048 | +14 | +1.4% | 441,500 |
2018/09/13 | 1,023 | 1,042 | 1,020 | 1,034 | +11 | +1.1% | 328,400 |
2018/09/12 | 1,023 | 1,026 | 1,005 | 1,023 | +19 | +1.9% | 386,700 |
2018/09/11 | 1,023 | 1,025 | 997 | 1,004 | -2 | -0.2% | 330,100 |
2018/09/10 | 1,006 | 1,022 | 1,003 | 1,006 | -5 | -0.5% | 263,200 |
2018/09/07 | 994 | 1,015 | 988 | 1,011 | +8 | +0.8% | 457,000 |
2018/09/06 | 1,009 | 1,017 | 1,001 | 1,003 | -7 | -0.7% | 350,200 |
2018/09/05 | 1,008 | 1,018 | 1,005 | 1,010 | -3 | -0.3% | 294,400 |
2018/09/04 | 1,027 | 1,029 | 1,013 | 1,013 | -13 | -1.3% | 334,800 |
2018/09/03 | 1,032 | 1,045 | 1,019 | 1,026 | +4 | +0.4% | 350,800 |
2018/08/31 | 1,016 | 1,035 | 1,013 | 1,022 | -8 | -0.8% | 410,400 |
2018/08/30 | 1,013 | 1,037 | 1,010 | 1,030 | +38 | +3.8% | 722,600 |
2018/08/29 | 982 | 998 | 980 | 992 | -1 | -0.1% | 227,000 |
2018/08/28 | 1,005 | 1,008 | 992 | 993 | -10 | -1% | 243,300 |
2018/08/27 | 1,008 | 1,009 | 997 | 1,003 | ±0 | ±0% | 229,000 |
2018/08/24 | 1,008 | 1,010 | 998 | 1,003 | +10 | +1% | 300,200 |
2018/08/23 | 1,012 | 1,016 | 989 | 993 | -4 | -0.4% | 488,900 |
2018/08/22 | 974 | 1,007 | 973 | 997 | +20 | +2% | 351,700 |
2018/08/21 | 981 | 981 | 972 | 977 | -13 | -1.3% | 254,200 |
2018/08/20 | 992 | 998 | 986 | 990 | -7 | -0.7% | 247,900 |
2018/08/17 | 996 | 999 | 988 | 997 | -4 | -0.4% | 248,700 |
2018/08/16 | 1,000 | 1,004 | 992 | 1,001 | -8 | -0.8% | 293,800 |
2018/08/15 | 1,029 | 1,033 | 1,005 | 1,009 | -11 | -1.1% | 311,900 |
2018/08/14 | 1,010 | 1,020 | 1,001 | 1,020 | +23 | +2.3% | 322,400 |
2018/08/13 | 1,019 | 1,019 | 995 | 997 | -39 | -3.8% | 487,500 |
2018/08/10 | 1,058 | 1,058 | 1,019 | 1,036 | -29 | -2.7% | 591,000 |
2018/08/09 | 1,046 | 1,070 | 1,040 | 1,065 | +31 | +3% | 530,400 |
2018/08/08 | 1,064 | 1,068 | 1,034 | 1,034 | ±0 | ±0% | 802,600 |
2018/08/07 | 1,030 | 1,037 | 1,013 | 1,034 | -12 | -1.1% | 723,300 |
2018/08/06 | 1,070 | 1,073 | 1,045 | 1,046 | -27 | -2.5% | 267,200 |
2018/08/03 | 1,086 | 1,086 | 1,071 | 1,073 | -13 | -1.2% | 255,800 |
2018/08/02 | 1,098 | 1,100 | 1,082 | 1,086 | -18 | -1.6% | 362,200 |
2018/08/01 | 1,124 | 1,125 | 1,096 | 1,104 | -22 | -2% | 460,600 |
2018/07/31 | 1,130 | 1,134 | 1,116 | 1,126 | -17 | -1.5% | 314,700 |
2018/07/30 | 1,143 | 1,154 | 1,139 | 1,143 | -2 | -0.2% | 204,700 |
2018/07/27 | 1,150 | 1,158 | 1,142 | 1,145 | -2 | -0.2% | 303,800 |
2018/07/26 | 1,120 | 1,154 | 1,116 | 1,147 | +34 | +3.1% | 526,800 |
2018/07/25 | 1,084 | 1,114 | 1,080 | 1,113 | +44 | +4.1% | 448,300 |
2018/07/24 | 1,064 | 1,087 | 1,063 | 1,069 | -12 | -1.1% | 758,800 |
2018/07/23 | 1,067 | 1,090 | 1,062 | 1,081 | -3 | -0.3% | 292,400 |
2018/07/20 | 1,097 | 1,100 | 1,076 | 1,084 | -23 | -2.1% | 517,900 |
2018/07/19 | 1,111 | 1,120 | 1,102 | 1,107 | -4 | -0.4% | 352,900 |
1501~
1550
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