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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,085 | 1,092 | 1,052 | 1,060 | -39 | -3.5% | 1,417,000 |
| 2015/09/04 | 1,139 | 1,141 | 1,082 | 1,099 | -32 | -2.8% | 1,475,900 |
| 2015/09/03 | 1,165 | 1,172 | 1,127 | 1,131 | -6 | -0.5% | 1,853,700 |
| 2015/09/02 | 1,100 | 1,170 | 1,082 | 1,137 | -4 | -0.4% | 2,416,900 |
| 2015/09/01 | 1,137 | 1,175 | 1,116 | 1,141 | -6 | -0.5% | 3,198,100 |
| 2015/08/31 | 1,112 | 1,147 | 1,091 | 1,147 | +37 | +3.3% | 2,013,000 |
| 2015/08/28 | 1,109 | 1,114 | 1,084 | 1,110 | +35 | +3.3% | 1,571,700 |
| 2015/08/27 | 1,056 | 1,103 | 1,051 | 1,075 | +51 | +5% | 2,111,800 |
| 2015/08/26 | 1,003 | 1,029 | 973 | 1,024 | +51 | +5.2% | 1,947,300 |
| 2015/08/25 | 946 | 1,040 | 910 | 973 | -14 | -1.4% | 2,746,400 |
| 2015/08/24 | 1,044 | 1,071 | 981 | 987 | -87 | -8.1% | 2,213,400 |
| 2015/08/21 | 1,070 | 1,105 | 1,061 | 1,074 | -36 | -3.2% | 1,336,200 |
| 2015/08/20 | 1,103 | 1,139 | 1,089 | 1,110 | ±0 | ±0% | 1,017,100 |
| 2015/08/19 | 1,120 | 1,132 | 1,089 | 1,110 | -35 | -3.1% | 1,605,200 |
| 2015/08/18 | 1,170 | 1,170 | 1,138 | 1,145 | -17 | -1.5% | 1,511,300 |
| 2015/08/17 | 1,138 | 1,164 | 1,131 | 1,162 | +30 | +2.7% | 1,356,100 |
| 2015/08/14 | 1,123 | 1,146 | 1,111 | 1,132 | +10 | +0.9% | 1,540,100 |
| 2015/08/13 | 1,108 | 1,129 | 1,096 | 1,122 | +21 | +1.9% | 1,879,100 |
| 2015/08/12 | 1,082 | 1,108 | 1,076 | 1,101 | +10 | +0.9% | 1,624,500 |
| 2015/08/11 | 1,096 | 1,110 | 1,061 | 1,091 | +4 | +0.4% | 1,688,900 |
| 2015/08/10 | 1,049 | 1,092 | 1,048 | 1,087 | +42 | +4% | 1,704,000 |
| 2015/08/07 | 1,003 | 1,053 | 994 | 1,045 | +44 | +4.4% | 2,007,500 |
| 2015/08/06 | 1,090 | 1,102 | 1,001 | 1,001 | -30 | -2.9% | 3,973,200 |
| 2015/08/05 | 981 | 1,035 | 972 | 1,031 | +53 | +5.4% | 2,772,500 |
| 2015/08/04 | 975 | 980 | 962 | 978 | -1 | -0.1% | 579,100 |
| 2015/08/03 | 964 | 983 | 961 | 979 | +20 | +2.1% | 582,600 |
| 2015/07/31 | 978 | 978 | 953 | 959 | -14 | -1.4% | 1,038,400 |
| 2015/07/30 | 985 | 991 | 971 | 973 | -7 | -0.7% | 919,800 |
| 2015/07/29 | 995 | 1,000 | 974 | 980 | -5 | -0.5% | 1,004,700 |
| 2015/07/28 | 959 | 991 | 951 | 985 | +11 | +1.1% | 1,180,500 |
| 2015/07/27 | 1,000 | 1,001 | 971 | 974 | -28 | -2.8% | 1,020,700 |
| 2015/07/24 | 1,023 | 1,023 | 1,000 | 1,002 | -15 | -1.5% | 1,176,500 |
| 2015/07/23 | 1,005 | 1,034 | 998 | 1,017 | +22 | +2.2% | 1,560,300 |
| 2015/07/22 | 974 | 1,006 | 965 | 995 | +21 | +2.2% | 1,646,100 |
| 2015/07/21 | 980 | 981 | 963 | 974 | +9 | +0.9% | 628,200 |
| 2015/07/17 | 970 | 982 | 957 | 965 | -3 | -0.3% | 1,448,200 |
| 2015/07/16 | 944 | 973 | 935 | 968 | +23 | +2.4% | 1,570,000 |
| 2015/07/15 | 920 | 947 | 918 | 945 | +29 | +3.2% | 1,385,700 |
| 2015/07/14 | 920 | 923 | 913 | 916 | +8 | +0.9% | 915,600 |
| 2015/07/13 | 894 | 918 | 890 | 908 | +25 | +2.8% | 864,500 |
| 2015/07/10 | 896 | 900 | 877 | 883 | -15 | -1.7% | 1,144,800 |
| 2015/07/09 | 860 | 900 | 818 | 898 | +5 | +0.6% | 1,936,200 |
| 2015/07/08 | 921 | 922 | 888 | 893 | -34 | -3.7% | 1,080,700 |
| 2015/07/07 | 945 | 948 | 921 | 927 | +2 | +0.2% | 755,800 |
| 2015/07/06 | 920 | 938 | 912 | 925 | -9 | -1% | 1,063,600 |
| 2015/07/03 | 914 | 943 | 909 | 934 | +19 | +2.1% | 1,925,200 |
| 2015/07/02 | 889 | 921 | 889 | 915 | +41 | +4.7% | 1,835,400 |
| 2015/07/01 | 860 | 884 | 856 | 874 | +1 | +0.1% | 595,200 |
| 2015/06/30 | 831 | 884 | 831 | 873 | +39 | +4.7% | 1,575,100 |
| 2015/06/29 | 827 | 850 | 825 | 834 | -27 | -3.1% | 834,900 |
2251～
2300
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
