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 |
|---|---|---|---|---|---|---|---|
| 2018/03/15 | 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 |
| 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 |
1801～
1850
件表示中 / 3752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 | 102,100円 | +15.3% | +3.1% | 3.82% | 14.82倍 | 1.06倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| トーエネク | 132,500円 | +2.2% | +10.7% | 3.92% | 10.25倍 | 0.90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 |
| 日道路 | 250,700円 | +1.7% | -6.3% | 0.00% | 18.06倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 新日建 | 174,200円 | +2.5% | +2.3% | 3.21% | 7.78倍 | 0.83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 |
| 高松Ｇ | 304,500円 | +6.7% | +31.8% | 2.96% | 13.59倍 | 0.77倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
