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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 1,037 | 1,039 | 995 | 996 | -53 | -5.1% | 1,122,800 |
| 2017/11/14 | 1,057 | 1,083 | 1,046 | 1,049 | -5 | -0.5% | 609,300 |
| 2017/11/13 | 1,056 | 1,073 | 1,040 | 1,054 | -31 | -2.9% | 1,083,900 |
| 2017/11/10 | 1,115 | 1,117 | 1,082 | 1,085 | -27 | -2.4% | 1,168,300 |
| 2017/11/09 | 1,092 | 1,134 | 1,083 | 1,112 | -7 | -0.6% | 1,837,800 |
| 2017/11/08 | 1,020 | 1,130 | 1,020 | 1,119 | +107 | +10.6% | 3,927,500 |
| 2017/11/07 | 1,001 | 1,014 | 991 | 1,012 | +3 | +0.3% | 730,900 |
| 2017/11/06 | 1,004 | 1,009 | 996 | 1,009 | +9 | +0.9% | 558,900 |
| 2017/11/02 | 1,004 | 1,007 | 992 | 1,000 | -3 | -0.3% | 507,900 |
| 2017/11/01 | 1,000 | 1,006 | 990 | 1,003 | +6 | +0.6% | 783,700 |
| 2017/10/31 | 977 | 1,000 | 975 | 997 | +20 | +2% | 1,151,000 |
| 2017/10/30 | 970 | 978 | 965 | 977 | +13 | +1.3% | 1,414,300 |
| 2017/10/27 | 955 | 967 | 953 | 964 | +13 | +1.4% | 619,600 |
| 2017/10/26 | 948 | 957 | 948 | 951 | +4 | +0.4% | 454,100 |
| 2017/10/25 | 943 | 957 | 943 | 947 | +4 | +0.4% | 780,100 |
| 2017/10/24 | 933 | 944 | 932 | 943 | +8 | +0.9% | 397,000 |
| 2017/10/23 | 943 | 945 | 935 | 935 | ±0 | ±0% | 313,700 |
| 2017/10/20 | 926 | 938 | 922 | 935 | +7 | +0.8% | 392,100 |
| 2017/10/19 | 926 | 931 | 919 | 928 | +2 | +0.2% | 375,000 |
| 2017/10/18 | 940 | 941 | 925 | 926 | -16 | -1.7% | 437,200 |
| 2017/10/17 | 941 | 946 | 937 | 942 | +5 | +0.5% | 438,600 |
1851～
1900
件表示中 / 3751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 | 101,900円 | +15.3% | +3.1% | 3.83% | 14.80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 |
| 日空調 | 265,500円 | +4.6% | +4.4% | 3.01% | 13.68倍 | 1.74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 | 251,300円 | +1.7% | -6.3% | 0.00% | 18.10倍 | 1.06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 |
| タマホーム | 359,500円 | +17.0% | +137.5% | 5.45% | 17.37倍 | 3.04倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| 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 |
市場注目の銘柄
チャート関連のコラム
