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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 944 | 947 | 920 | 921 | -12 | -1.3% | 1,176,200 |
| 2016/11/10 | 960 | 962 | 926 | 933 | +19 | +2.1% | 2,096,000 |
| 2016/11/09 | 952 | 966 | 895 | 914 | -143 | -13.5% | 4,369,900 |
| 2016/11/08 | 1,050 | 1,061 | 1,042 | 1,057 | +9 | +0.9% | 494,000 |
| 2016/11/07 | 1,044 | 1,051 | 1,032 | 1,048 | +7 | +0.7% | 387,000 |
| 2016/11/04 | 1,035 | 1,044 | 1,023 | 1,041 | +3 | +0.3% | 377,900 |
| 2016/11/02 | 1,052 | 1,055 | 1,037 | 1,038 | -21 | -2% | 360,800 |
| 2016/11/01 | 1,047 | 1,060 | 1,041 | 1,059 | -4 | -0.4% | 515,400 |
| 2016/10/31 | 1,059 | 1,067 | 1,053 | 1,063 | +4 | +0.4% | 366,300 |
| 2016/10/28 | 1,060 | 1,063 | 1,049 | 1,059 | +7 | +0.7% | 1,060,000 |
| 2016/10/27 | 1,062 | 1,063 | 1,047 | 1,052 | -17 | -1.6% | 651,000 |
| 2016/10/26 | 1,060 | 1,070 | 1,057 | 1,069 | +2 | +0.2% | 639,700 |
| 2016/10/25 | 1,059 | 1,069 | 1,057 | 1,067 | +12 | +1.1% | 463,700 |
| 2016/10/24 | 1,054 | 1,062 | 1,043 | 1,055 | ±0 | ±0% | 469,300 |
| 2016/10/21 | 1,059 | 1,064 | 1,051 | 1,055 | -7 | -0.7% | 468,500 |
| 2016/10/20 | 1,059 | 1,065 | 1,049 | 1,062 | +1 | +0.1% | 342,800 |
| 2016/10/19 | 1,048 | 1,066 | 1,045 | 1,061 | +16 | +1.5% | 599,700 |
| 2016/10/18 | 1,035 | 1,045 | 1,031 | 1,045 | +17 | +1.7% | 571,400 |
| 2016/10/17 | 1,023 | 1,033 | 1,018 | 1,028 | +5 | +0.5% | 487,600 |
| 2016/10/14 | 1,017 | 1,025 | 1,011 | 1,023 | +8 | +0.8% | 401,500 |
| 2016/10/13 | 1,004 | 1,016 | 1,001 | 1,015 | +16 | +1.6% | 358,400 |
| 2016/10/12 | 992 | 1,010 | 992 | 999 | -23 | -2.3% | 618,400 |
| 2016/10/11 | 1,010 | 1,037 | 1,005 | 1,022 | +33 | +3.3% | 686,500 |
| 2016/10/07 | 998 | 998 | 986 | 989 | -11 | -1.1% | 315,300 |
| 2016/10/06 | 1,008 | 1,008 | 989 | 1,000 | -4 | -0.4% | 331,000 |
| 2016/10/05 | 1,016 | 1,016 | 1,001 | 1,004 | -12 | -1.2% | 299,700 |
| 2016/10/04 | 1,020 | 1,020 | 1,002 | 1,016 | -4 | -0.4% | 398,500 |
| 2016/10/03 | 1,017 | 1,032 | 1,009 | 1,020 | +14 | +1.4% | 327,800 |
| 2016/09/30 | 1,010 | 1,018 | 1,001 | 1,006 | -16 | -1.6% | 337,200 |
| 2016/09/29 | 1,031 | 1,041 | 1,021 | 1,022 | -4 | -0.4% | 304,500 |
| 2016/09/28 | 1,010 | 1,028 | 1,008 | 1,026 | +1 | +0.1% | 344,200 |
| 2016/09/27 | 1,010 | 1,025 | 1,002 | 1,025 | +13 | +1.3% | 262,400 |
| 2016/09/26 | 1,022 | 1,028 | 1,012 | 1,012 | -9 | -0.9% | 293,300 |
| 2016/09/23 | 1,022 | 1,028 | 1,009 | 1,021 | +3 | +0.3% | 279,300 |
| 2016/09/21 | 985 | 1,019 | 985 | 1,018 | +39 | +4% | 550,600 |
| 2016/09/20 | 977 | 995 | 970 | 979 | -6 | -0.6% | 474,300 |
| 2016/09/16 | 985 | 995 | 980 | 985 | ±0 | ±0% | 235,400 |
| 2016/09/15 | 990 | 996 | 983 | 985 | -5 | -0.5% | 207,300 |
| 2016/09/14 | 991 | 994 | 986 | 990 | -8 | -0.8% | 284,100 |
| 2016/09/13 | 1,026 | 1,026 | 997 | 998 | -10 | -1% | 321,900 |
| 2016/09/12 | 996 | 1,021 | 992 | 1,008 | ±0 | ±0% | 354,000 |
| 2016/09/09 | 1,006 | 1,014 | 1,003 | 1,008 | +3 | +0.3% | 284,900 |
| 2016/09/08 | 1,021 | 1,023 | 1,002 | 1,005 | -16 | -1.6% | 336,500 |
| 2016/09/07 | 1,002 | 1,031 | 996 | 1,021 | +19 | +1.9% | 570,300 |
| 2016/09/06 | 980 | 1,006 | 980 | 1,002 | +19 | +1.9% | 400,400 |
| 2016/09/05 | 983 | 991 | 981 | 983 | +4 | +0.4% | 311,100 |
| 2016/09/02 | 986 | 989 | 976 | 979 | -15 | -1.5% | 541,800 |
| 2016/09/01 | 1,013 | 1,013 | 992 | 994 | -19 | -1.9% | 508,200 |
| 2016/08/31 | 1,002 | 1,017 | 996 | 1,013 | +17 | +1.7% | 594,400 |
| 2016/08/30 | 1,017 | 1,026 | 996 | 996 | -21 | -2.1% | 977,900 |
2101～
2150
件表示中 / 3723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 | 103,600円 | +15.3% | +3.1% | 3.76% | 15.04倍 | 1.08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 |
| トーエネク | 120,000円 | +2.2% | +10.7% | 4.33% | 9.28倍 | 0.82倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 日空調 | 228,600円 | +4.6% | +4.4% | 3.50% | 11.77倍 | 1.50倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 日道路 | 251,600円 | +1.7% | -6.3% | 0.00% | 18.12倍 | 1.06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 |
| 新日建 | 161,900円 | +2.5% | +2.3% | 3.46% | 7.23倍 | 0.77倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
市場注目の銘柄
チャート関連のコラム
