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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 240 | 245 | 235 | 236 | -2 | -0.8% | 75,070 |
| 2010/06/17 | 240 | 240 | 237 | 238 | ±0 | ±0% | 31,460 |
| 2010/06/16 | 236 | 238 | 231 | 238 | +5 | +2.1% | 35,490 |
| 2010/06/15 | 231 | 236 | 231 | 233 | -2 | -0.9% | 37,170 |
| 2010/06/14 | 234 | 238 | 233 | 235 | +2 | +0.9% | 15,840 |
| 2010/06/11 | 237 | 238 | 232 | 233 | +4 | +1.7% | 125,850 |
| 2010/06/10 | 227 | 230 | 226 | 229 | +5 | +2.2% | 60,900 |
| 2010/06/09 | 232 | 232 | 221 | 224 | -6 | -2.6% | 102,830 |
| 2010/06/08 | 226 | 231 | 225 | 230 | +4 | +1.8% | 55,790 |
| 2010/06/07 | 232 | 233 | 226 | 226 | -10 | -4.2% | 73,320 |
| 2010/06/04 | 236 | 240 | 234 | 236 | +1 | +0.4% | 68,440 |
| 2010/06/03 | 234 | 237 | 233 | 235 | +5 | +2.2% | 37,170 |
| 2010/06/02 | 235 | 235 | 230 | 230 | -3 | -1.3% | 41,760 |
| 2010/06/01 | 234 | 236 | 232 | 233 | ±0 | ±0% | 34,370 |
| 2010/05/31 | 230 | 234 | 230 | 233 | +4 | +1.7% | 41,370 |
| 2010/05/28 | 231 | 237 | 229 | 229 | ±0 | ±0% | 65,280 |
| 2010/05/27 | 229 | 234 | 228 | 229 | -1 | -0.4% | 84,860 |
| 2010/05/26 | 226 | 234 | 226 | 230 | +2 | +0.9% | 93,830 |
| 2010/05/25 | 235 | 235 | 227 | 228 | -6 | -2.6% | 86,690 |
| 2010/05/24 | 237 | 237 | 231 | 234 | +5 | +2.2% | 57,680 |
| 2010/05/21 | 235 | 238 | 228 | 229 | -11 | -4.6% | 158,200 |
| 2010/05/20 | 242 | 247 | 239 | 240 | -2 | -0.8% | 70,210 |
| 2010/05/19 | 241 | 245 | 240 | 242 | -2 | -0.8% | 56,030 |
| 2010/05/18 | 243 | 250 | 243 | 244 | +1 | +0.4% | 66,040 |
| 2010/05/17 | 245 | 248 | 243 | 243 | -6 | -2.4% | 63,280 |
| 2010/05/14 | 257 | 260 | 246 | 249 | -8 | -3.1% | 162,110 |
| 2010/05/13 | 267 | 267 | 257 | 257 | -9 | -3.4% | 200,540 |
| 2010/05/12 | 264 | 270 | 257 | 266 | +10 | +3.9% | 70,750 |
| 2010/05/11 | 262 | 266 | 256 | 256 | -3 | -1.2% | 53,630 |
| 2010/05/10 | 252 | 263 | 251 | 259 | +5 | +2% | 78,530 |
| 2010/05/07 | 255 | 259 | 250 | 254 | -9 | -3.4% | 70,850 |
| 2010/05/06 | 273 | 273 | 263 | 263 | -5 | -1.9% | 144,180 |
| 2010/04/30 | 274 | 275 | 267 | 268 | -1 | -0.4% | 151,080 |
| 2010/04/28 | 277 | 278 | 268 | 269 | -11 | -3.9% | 110,930 |
| 2010/04/27 | 283 | 286 | 277 | 280 | -2 | -0.7% | 119,600 |
| 2010/04/26 | 278 | 285 | 278 | 282 | +2 | +0.7% | 57,760 |
| 2010/04/23 | 276 | 281 | 275 | 280 | +1 | +0.4% | 88,410 |
| 2010/04/22 | 286 | 286 | 278 | 279 | -6 | -2.1% | 90,230 |
| 2010/04/21 | 280 | 288 | 279 | 285 | +8 | +2.9% | 117,510 |
| 2010/04/20 | 281 | 281 | 275 | 277 | -4 | -1.4% | 90,740 |
| 2010/04/19 | 280 | 283 | 276 | 281 | +1 | +0.4% | 52,470 |
| 2010/04/16 | 292 | 292 | 275 | 280 | -10 | -3.4% | 66,180 |
| 2010/04/15 | 291 | 295 | 288 | 290 | +3 | +1% | 73,400 |
| 2010/04/14 | 292 | 292 | 287 | 287 | -5 | -1.7% | 100,150 |
| 2010/04/13 | 296 | 298 | 292 | 292 | -3 | -1% | 65,940 |
| 2010/04/12 | 293 | 297 | 290 | 295 | +3 | +1% | 76,480 |
| 2010/04/09 | 282 | 293 | 281 | 292 | +7 | +2.5% | 111,230 |
| 2010/04/08 | 284 | 287 | 279 | 285 | +1 | +0.4% | 65,670 |
| 2010/04/07 | 282 | 285 | 280 | 284 | +5 | +1.8% | 66,200 |
| 2010/04/06 | 279 | 282 | 278 | 279 | -3 | -1.1% | 45,920 |
3401～
3450
件表示中 / 3453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 | 80,100円 | +8.5% | -40.4% | 4.74% | 19.21倍 | 0.85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 | 36,300円 | +16.2% | +37.8% | 0.00% | 5.91倍 | 3.07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 |
| 東亜建 | 102,500円 | +26.4% | +128.3% | 3.66% | 8.46倍 | 0.92倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 日道路 | 184,000円 | +3.0% | +25.0% | 3.26% | 17.58倍 | 0.84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 |
| 日比谷 | 305,000円 | +1.2% | -16.9% | 2.82% | 18.06倍 | 1.06倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
市場注目の銘柄
チャート関連のコラム
