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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 1,192 | 1,214 | 1,184 | 1,184 | -11 | -0.9% | 641,900 |
2018/01/30 | 1,214 | 1,217 | 1,193 | 1,195 | -22 | -1.8% | 639,300 |
2018/01/29 | 1,196 | 1,221 | 1,181 | 1,217 | +29 | +2.4% | 969,000 |
2018/01/26 | 1,160 | 1,193 | 1,156 | 1,188 | +33 | +2.9% | 1,243,200 |
2018/01/25 | 1,145 | 1,163 | 1,143 | 1,155 | +5 | +0.4% | 740,200 |
2018/01/24 | 1,132 | 1,155 | 1,131 | 1,150 | +16 | +1.4% | 455,900 |
2018/01/23 | 1,135 | 1,145 | 1,131 | 1,134 | +1 | +0.1% | 330,200 |
2018/01/22 | 1,129 | 1,133 | 1,122 | 1,133 | +4 | +0.4% | 289,500 |
2018/01/19 | 1,120 | 1,134 | 1,118 | 1,129 | +15 | +1.3% | 295,400 |
2018/01/18 | 1,128 | 1,137 | 1,114 | 1,114 | -4 | -0.4% | 557,200 |
2018/01/17 | 1,121 | 1,129 | 1,117 | 1,118 | -10 | -0.9% | 336,800 |
2018/01/16 | 1,132 | 1,139 | 1,120 | 1,128 | -7 | -0.6% | 384,300 |
2018/01/15 | 1,153 | 1,153 | 1,125 | 1,135 | -12 | -1% | 441,600 |
2018/01/12 | 1,159 | 1,164 | 1,141 | 1,147 | -11 | -0.9% | 482,800 |
2018/01/11 | 1,135 | 1,158 | 1,130 | 1,158 | +17 | +1.5% | 605,400 |
2018/01/10 | 1,157 | 1,158 | 1,135 | 1,141 | -13 | -1.1% | 547,600 |
2018/01/09 | 1,160 | 1,167 | 1,145 | 1,154 | +9 | +0.8% | 555,100 |
2018/01/05 | 1,126 | 1,145 | 1,118 | 1,145 | +22 | +2% | 682,700 |
2018/01/04 | 1,122 | 1,124 | 1,106 | 1,123 | +25 | +2.3% | 515,700 |
2017/12/29 | 1,096 | 1,107 | 1,092 | 1,098 | +2 | +0.2% | 291,200 |
2017/12/28 | 1,114 | 1,115 | 1,095 | 1,096 | -18 | -1.6% | 390,700 |
2017/12/27 | 1,082 | 1,117 | 1,082 | 1,114 | +32 | +3% | 687,400 |
2017/12/26 | 1,081 | 1,091 | 1,080 | 1,082 | -2 | -0.2% | 353,000 |
2017/12/25 | 1,099 | 1,101 | 1,078 | 1,084 | -9 | -0.8% | 378,100 |
2017/12/22 | 1,099 | 1,110 | 1,093 | 1,093 | -14 | -1.3% | 298,800 |
2017/12/21 | 1,087 | 1,111 | 1,084 | 1,107 | +19 | +1.7% | 576,500 |
2017/12/20 | 1,105 | 1,108 | 1,075 | 1,088 | -19 | -1.7% | 1,344,100 |
2017/12/19 | 1,132 | 1,136 | 1,092 | 1,107 | -29 | -2.6% | 1,127,800 |
2017/12/18 | 1,143 | 1,144 | 1,123 | 1,136 | -10 | -0.9% | 705,500 |
2017/12/15 | 1,150 | 1,153 | 1,137 | 1,146 | -4 | -0.3% | 592,000 |
2017/12/14 | 1,137 | 1,154 | 1,137 | 1,150 | +7 | +0.6% | 363,000 |
2017/12/13 | 1,150 | 1,156 | 1,138 | 1,143 | -5 | -0.4% | 510,500 |
2017/12/12 | 1,145 | 1,156 | 1,134 | 1,148 | -1 | -0.1% | 581,500 |
2017/12/11 | 1,150 | 1,157 | 1,137 | 1,149 | +1 | +0.1% | 392,900 |
2017/12/08 | 1,129 | 1,149 | 1,129 | 1,148 | +8 | +0.7% | 504,200 |
2017/12/07 | 1,139 | 1,144 | 1,125 | 1,140 | +6 | +0.5% | 479,600 |
1651~
1700
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