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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 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 |
2017/12/06 | 1,142 | 1,157 | 1,122 | 1,134 | -21 | -1.8% | 784,700 |
2017/12/05 | 1,122 | 1,158 | 1,122 | 1,155 | +34 | +3% | 1,206,700 |
2017/12/04 | 1,116 | 1,130 | 1,114 | 1,121 | +11 | +1% | 616,000 |
2017/12/01 | 1,130 | 1,183 | 1,097 | 1,110 | +25 | +2.3% | 1,698,100 |
2017/11/30 | 1,072 | 1,093 | 1,063 | 1,085 | +11 | +1% | 765,500 |
2017/11/29 | 1,065 | 1,093 | 1,063 | 1,074 | +33 | +3.2% | 1,227,800 |
2017/11/28 | 1,032 | 1,043 | 1,028 | 1,041 | +10 | +1% | 466,500 |
2017/11/27 | 1,022 | 1,035 | 1,017 | 1,031 | +17 | +1.7% | 489,200 |
2017/11/24 | 1,020 | 1,022 | 1,009 | 1,014 | -16 | -1.6% | 301,600 |
2017/11/22 | 1,019 | 1,038 | 1,013 | 1,030 | +18 | +1.8% | 711,700 |
2017/11/21 | 1,020 | 1,021 | 1,009 | 1,012 | -4 | -0.4% | 393,600 |
2017/11/20 | 990 | 1,020 | 985 | 1,016 | +13 | +1.3% | 383,200 |
2017/11/17 | 1,018 | 1,021 | 998 | 1,003 | +7 | +0.7% | 607,900 |
2017/11/16 | 995 | 1,006 | 985 | 996 | ±0 | ±0% | 728,700 |
1651~
1700
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