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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 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 |
2018/05/08 | 1,161 | 1,170 | 1,155 | 1,156 | +3 | +0.3% | 333,400 |
2018/05/07 | 1,157 | 1,166 | 1,148 | 1,153 | -15 | -1.3% | 365,300 |
2018/05/02 | 1,159 | 1,171 | 1,152 | 1,168 | +13 | +1.1% | 462,800 |
2018/05/01 | 1,162 | 1,163 | 1,150 | 1,155 | -17 | -1.5% | 408,400 |
2018/04/27 | 1,176 | 1,180 | 1,162 | 1,172 | -3 | -0.3% | 380,200 |
2018/04/26 | 1,172 | 1,176 | 1,165 | 1,175 | +5 | +0.4% | 291,600 |
2018/04/25 | 1,153 | 1,177 | 1,153 | 1,170 | +5 | +0.4% | 402,800 |
2018/04/24 | 1,164 | 1,174 | 1,158 | 1,165 | +18 | +1.6% | 556,900 |
2018/04/23 | 1,160 | 1,163 | 1,144 | 1,147 | -5 | -0.4% | 275,000 |
2018/04/20 | 1,150 | 1,160 | 1,149 | 1,152 | -1 | -0.1% | 277,400 |
2018/04/19 | 1,150 | 1,158 | 1,148 | 1,153 | +9 | +0.8% | 405,100 |
2018/04/18 | 1,120 | 1,148 | 1,118 | 1,144 | +25 | +2.2% | 347,300 |
2018/04/17 | 1,114 | 1,128 | 1,114 | 1,119 | +5 | +0.4% | 248,000 |
2018/04/16 | 1,113 | 1,117 | 1,108 | 1,114 | -2 | -0.2% | 266,100 |
1551~
1600
件表示中 / 3572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 | 68,500円 | +8.5% | -40.4% | 5.55% | 16.44倍 | 0.72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 |
千代建 | 29,200円 | -11.1% | - | 0.00% | 5.86倍 | -1.06倍 |
|
三菱商事系の総合エンジで国内2位。LNGに強み。水素、ライフサイエンス分野などにも注力 |
明星工 | 131,900円 | +4.3% | -2.3% | 3.56% | 10.73倍 | 0.98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 | 162,700円 | +2.8% | +7.6% | 3.69% | 13.75倍 | 0.71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 |
矢作建 | 151,100円 | +16.8% | -14.5% | 5.29% | 12.04倍 | 0.98倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
市場注目の銘柄
チャート関連のコラム