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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,110 | 1,120 | 1,103 | 1,116 | +11 | +1% | 557,400 |
| 2018/04/12 | 1,114 | 1,118 | 1,103 | 1,105 | -15 | -1.3% | 304,100 |
| 2018/04/11 | 1,126 | 1,126 | 1,112 | 1,120 | +7 | +0.6% | 444,300 |
| 2018/04/10 | 1,091 | 1,120 | 1,091 | 1,113 | +22 | +2% | 493,300 |
| 2018/04/09 | 1,096 | 1,103 | 1,089 | 1,091 | -5 | -0.5% | 468,200 |
| 2018/04/06 | 1,108 | 1,112 | 1,087 | 1,096 | -15 | -1.4% | 862,100 |
| 2018/04/05 | 1,125 | 1,134 | 1,109 | 1,111 | +4 | +0.4% | 842,200 |
| 2018/04/04 | 1,109 | 1,123 | 1,103 | 1,107 | +6 | +0.5% | 705,600 |
| 2018/04/03 | 1,105 | 1,108 | 1,081 | 1,101 | -23 | -2% | 1,052,900 |
| 2018/04/02 | 1,149 | 1,152 | 1,123 | 1,124 | -31 | -2.7% | 673,500 |
| 2018/03/30 | 1,156 | 1,164 | 1,148 | 1,155 | +14 | +1.2% | 429,300 |
| 2018/03/29 | 1,151 | 1,153 | 1,128 | 1,141 | -9 | -0.8% | 704,500 |
| 2018/03/28 | 1,132 | 1,157 | 1,129 | 1,150 | -9 | -0.8% | 511,800 |
| 2018/03/27 | 1,145 | 1,173 | 1,142 | 1,159 | +30 | +2.7% | 1,009,100 |
| 2018/03/26 | 1,132 | 1,141 | 1,103 | 1,129 | -16 | -1.4% | 808,800 |
| 2018/03/23 | 1,139 | 1,167 | 1,133 | 1,145 | -24 | -2.1% | 658,200 |
| 2018/03/22 | 1,165 | 1,173 | 1,155 | 1,169 | +7 | +0.6% | 435,400 |
| 2018/03/20 | 1,155 | 1,164 | 1,136 | 1,162 | +1 | +0.1% | 414,800 |
| 2018/03/19 | 1,179 | 1,181 | 1,158 | 1,161 | -26 | -2.2% | 491,500 |
| 2018/03/16 | 1,198 | 1,206 | 1,185 | 1,187 | -6 | -0.5% | 375,000 |
| 2018/03/15 | 1,207 | 1,209 | 1,170 | 1,193 | -15 | -1.2% | 752,900 |
| 2018/03/14 | 1,211 | 1,218 | 1,205 | 1,208 | -7 | -0.6% | 437,200 |
| 2018/03/13 | 1,235 | 1,237 | 1,209 | 1,215 | -26 | -2.1% | 800,000 |
| 2018/03/12 | 1,246 | 1,268 | 1,231 | 1,241 | +19 | +1.6% | 948,500 |
| 2018/03/09 | 1,234 | 1,252 | 1,215 | 1,222 | +4 | +0.3% | 1,191,700 |
| 2018/03/08 | 1,250 | 1,254 | 1,205 | 1,218 | -6 | -0.5% | 1,486,600 |
| 2018/03/07 | 1,203 | 1,232 | 1,197 | 1,224 | +28 | +2.3% | 1,222,300 |
| 2018/03/06 | 1,178 | 1,200 | 1,172 | 1,196 | +45 | +3.9% | 914,900 |
| 2018/03/05 | 1,168 | 1,170 | 1,139 | 1,151 | -30 | -2.5% | 951,400 |
| 2018/03/02 | 1,184 | 1,207 | 1,173 | 1,181 | -18 | -1.5% | 1,142,800 |
| 2018/03/01 | 1,190 | 1,207 | 1,183 | 1,199 | -1 | -0.1% | 1,915,500 |
| 2018/02/28 | 1,214 | 1,247 | 1,196 | 1,200 | -26 | -2.1% | 2,056,700 |
| 2018/02/27 | 1,249 | 1,252 | 1,220 | 1,226 | -16 | -1.3% | 948,700 |
| 2018/02/26 | 1,263 | 1,263 | 1,235 | 1,242 | ±0 | ±0% | 534,300 |
| 2018/02/23 | 1,255 | 1,258 | 1,236 | 1,242 | -13 | -1% | 530,100 |
| 2018/02/22 | 1,266 | 1,278 | 1,245 | 1,255 | +5 | +0.4% | 1,157,000 |
| 2018/02/21 | 1,215 | 1,265 | 1,213 | 1,250 | +47 | +3.9% | 1,501,500 |
| 2018/02/20 | 1,196 | 1,204 | 1,178 | 1,203 | +8 | +0.7% | 387,600 |
| 2018/02/19 | 1,180 | 1,198 | 1,170 | 1,195 | +25 | +2.1% | 466,100 |
| 2018/02/16 | 1,176 | 1,179 | 1,168 | 1,170 | +7 | +0.6% | 468,500 |
| 2018/02/15 | 1,165 | 1,177 | 1,149 | 1,163 | +7 | +0.6% | 411,500 |
| 2018/02/14 | 1,163 | 1,177 | 1,140 | 1,156 | -2 | -0.2% | 550,900 |
| 2018/02/13 | 1,172 | 1,182 | 1,153 | 1,158 | +1 | +0.1% | 612,600 |
| 2018/02/09 | 1,131 | 1,172 | 1,131 | 1,157 | -20 | -1.7% | 898,500 |
| 2018/02/08 | 1,200 | 1,212 | 1,156 | 1,177 | +86 | +7.9% | 1,942,700 |
| 2018/02/07 | 1,138 | 1,153 | 1,091 | 1,091 | -17 | -1.5% | 695,600 |
| 2018/02/06 | 1,130 | 1,131 | 1,082 | 1,108 | -70 | -5.9% | 1,245,000 |
| 2018/02/05 | 1,159 | 1,185 | 1,154 | 1,178 | -7 | -0.6% | 873,200 |
| 2018/02/02 | 1,178 | 1,191 | 1,173 | 1,185 | -10 | -0.8% | 391,900 |
| 2018/02/01 | 1,189 | 1,203 | 1,187 | 1,195 | +11 | +0.9% | 376,900 |
1601～
1650
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
