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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,126 | 1,140 | 1,111 | 1,111 | -7 | -0.6% | 349,200 |
2018/07/17 | 1,090 | 1,122 | 1,090 | 1,118 | +20 | +1.8% | 599,100 |
2018/07/13 | 1,115 | 1,116 | 1,098 | 1,098 | -5 | -0.5% | 257,100 |
2018/07/12 | 1,110 | 1,116 | 1,102 | 1,103 | -1 | -0.1% | 205,000 |
2018/07/11 | 1,095 | 1,109 | 1,095 | 1,104 | -1 | -0.1% | 290,200 |
2018/07/10 | 1,111 | 1,115 | 1,098 | 1,105 | +11 | +1% | 405,500 |
2018/07/09 | 1,069 | 1,097 | 1,069 | 1,094 | +25 | +2.3% | 351,300 |
2018/07/06 | 1,048 | 1,072 | 1,047 | 1,069 | +22 | +2.1% | 399,100 |
2018/07/05 | 1,065 | 1,070 | 1,044 | 1,047 | -16 | -1.5% | 294,700 |
2018/07/04 | 1,050 | 1,072 | 1,049 | 1,063 | +8 | +0.8% | 249,700 |
2018/07/03 | 1,056 | 1,069 | 1,041 | 1,055 | +5 | +0.5% | 411,600 |
2018/07/02 | 1,088 | 1,091 | 1,050 | 1,050 | -27 | -2.5% | 450,500 |
2018/06/29 | 1,085 | 1,087 | 1,063 | 1,077 | -4 | -0.4% | 386,600 |
2018/06/28 | 1,058 | 1,082 | 1,051 | 1,081 | +12 | +1.1% | 679,400 |
2018/06/27 | 1,054 | 1,074 | 1,044 | 1,069 | +18 | +1.7% | 399,400 |
2018/06/26 | 1,021 | 1,053 | 1,015 | 1,051 | +21 | +2% | 418,100 |
2018/06/25 | 1,041 | 1,044 | 1,025 | 1,030 | -10 | -1% | 265,800 |
2018/06/22 | 1,036 | 1,042 | 1,025 | 1,040 | -3 | -0.3% | 293,000 |
2018/06/21 | 1,034 | 1,063 | 1,034 | 1,043 | -3 | -0.3% | 554,600 |
2018/06/20 | 1,025 | 1,046 | 1,021 | 1,046 | -2 | -0.2% | 471,400 |
2018/06/19 | 1,045 | 1,064 | 1,041 | 1,048 | -13 | -1.2% | 396,400 |
2018/06/18 | 1,075 | 1,079 | 1,053 | 1,061 | -22 | -2% | 638,700 |
2018/06/15 | 1,119 | 1,119 | 1,081 | 1,083 | -30 | -2.7% | 400,000 |
2018/06/14 | 1,117 | 1,118 | 1,101 | 1,113 | -7 | -0.6% | 372,500 |
2018/06/13 | 1,101 | 1,120 | 1,100 | 1,120 | +8 | +0.7% | 372,500 |
2018/06/12 | 1,079 | 1,112 | 1,072 | 1,112 | +36 | +3.3% | 891,500 |
2018/06/11 | 1,071 | 1,081 | 1,066 | 1,076 | +6 | +0.6% | 344,500 |
2018/06/08 | 1,070 | 1,081 | 1,053 | 1,070 | -16 | -1.5% | 664,600 |
2018/06/07 | 1,091 | 1,091 | 1,079 | 1,086 | -8 | -0.7% | 458,600 |
2018/06/06 | 1,086 | 1,099 | 1,077 | 1,094 | +7 | +0.6% | 410,800 |
2018/06/05 | 1,103 | 1,107 | 1,080 | 1,087 | -10 | -0.9% | 494,600 |
2018/06/04 | 1,100 | 1,107 | 1,088 | 1,097 | +4 | +0.4% | 495,400 |
2018/06/01 | 1,091 | 1,096 | 1,082 | 1,093 | -10 | -0.9% | 512,600 |
2018/05/31 | 1,117 | 1,120 | 1,091 | 1,103 | -18 | -1.6% | 790,500 |
2018/05/30 | 1,134 | 1,134 | 1,108 | 1,121 | -36 | -3.1% | 623,400 |
2018/05/29 | 1,150 | 1,160 | 1,145 | 1,157 | -5 | -0.4% | 290,300 |
2018/05/28 | 1,170 | 1,170 | 1,155 | 1,162 | -6 | -0.5% | 323,500 |
2018/05/25 | 1,168 | 1,176 | 1,160 | 1,168 | -14 | -1.2% | 315,000 |
2018/05/24 | 1,179 | 1,190 | 1,174 | 1,182 | +3 | +0.3% | 441,100 |
2018/05/23 | 1,190 | 1,196 | 1,175 | 1,179 | -13 | -1.1% | 444,700 |
2018/05/22 | 1,216 | 1,216 | 1,186 | 1,192 | -5 | -0.4% | 318,200 |
2018/05/21 | 1,212 | 1,223 | 1,196 | 1,197 | -9 | -0.7% | 329,800 |
2018/05/18 | 1,210 | 1,219 | 1,201 | 1,206 | -2 | -0.2% | 594,400 |
2018/05/17 | 1,194 | 1,210 | 1,181 | 1,208 | +23 | +1.9% | 497,100 |
2018/05/16 | 1,196 | 1,205 | 1,179 | 1,185 | -10 | -0.8% | 687,700 |
2018/05/15 | 1,200 | 1,222 | 1,187 | 1,195 | +6 | +0.5% | 1,024,800 |
2018/05/14 | 1,167 | 1,203 | 1,151 | 1,189 | +26 | +2.2% | 1,442,800 |
2018/05/11 | 1,125 | 1,186 | 1,108 | 1,163 | -10 | -0.9% | 1,197,800 |
2018/05/10 | 1,160 | 1,173 | 1,144 | 1,173 | +15 | +1.3% | 491,500 |
2018/05/09 | 1,164 | 1,170 | 1,152 | 1,158 | +2 | +0.2% | 360,300 |
1551~
1600
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