鉄建建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,505 | 3,520 | 3,485 | 3,485 | -20 | -0.6% | 41,000 |
| 2025/09/11 | 3,540 | 3,545 | 3,505 | 3,505 | -20 | -0.6% | 15,800 |
| 2025/09/10 | 3,510 | 3,530 | 3,500 | 3,525 | +30 | +0.9% | 27,800 |
| 2025/09/09 | 3,500 | 3,515 | 3,480 | 3,495 | -5 | -0.1% | 26,400 |
| 2025/09/08 | 3,490 | 3,525 | 3,490 | 3,500 | ±0 | ±0% | 23,400 |
| 2025/09/05 | 3,485 | 3,505 | 3,455 | 3,500 | +30 | +0.9% | 39,400 |
| 2025/09/04 | 3,415 | 3,470 | 3,400 | 3,470 | +60 | +1.8% | 23,900 |
| 2025/09/03 | 3,410 | 3,445 | 3,390 | 3,410 | ±0 | ±0% | 26,300 |
| 2025/09/02 | 3,480 | 3,490 | 3,390 | 3,410 | -30 | -0.9% | 33,400 |
| 2025/09/01 | 3,370 | 3,440 | 3,360 | 3,440 | +65 | +1.9% | 40,000 |
| 2025/08/29 | 3,340 | 3,375 | 3,320 | 3,375 | +35 | +1% | 41,800 |
| 2025/08/28 | 3,360 | 3,370 | 3,340 | 3,340 | -15 | -0.4% | 23,500 |
| 2025/08/27 | 3,350 | 3,375 | 3,335 | 3,355 | ±0 | ±0% | 26,100 |
| 2025/08/26 | 3,360 | 3,370 | 3,345 | 3,355 | -5 | -0.1% | 30,400 |
| 2025/08/25 | 3,395 | 3,395 | 3,345 | 3,360 | -20 | -0.6% | 39,800 |
| 2025/08/22 | 3,380 | 3,395 | 3,360 | 3,380 | +10 | +0.3% | 20,100 |
| 2025/08/21 | 3,365 | 3,375 | 3,340 | 3,370 | +20 | +0.6% | 15,400 |
| 2025/08/20 | 3,345 | 3,365 | 3,315 | 3,350 | +5 | +0.1% | 30,300 |
| 2025/08/19 | 3,350 | 3,370 | 3,345 | 3,345 | -5 | -0.1% | 21,900 |
| 2025/08/18 | 3,345 | 3,385 | 3,330 | 3,350 | +10 | +0.3% | 33,200 |
| 2025/08/15 | 3,375 | 3,380 | 3,330 | 3,340 | -5 | -0.1% | 37,900 |
| 2025/08/14 | 3,335 | 3,355 | 3,290 | 3,345 | ±0 | ±0% | 37,800 |
| 2025/08/13 | 3,335 | 3,385 | 3,335 | 3,345 | +10 | +0.3% | 48,900 |
| 2025/08/12 | 3,345 | 3,370 | 3,315 | 3,335 | -15 | -0.4% | 73,000 |
| 2025/08/08 | 3,420 | 3,430 | 3,330 | 3,350 | -70 | -2% | 111,600 |
| 2025/08/07 | 3,430 | 3,600 | 3,355 | 3,420 | +20 | +0.6% | 300,300 |
| 2025/08/06 | 3,290 | 3,400 | 3,290 | 3,400 | +140 | +4.3% | 76,500 |
| 2025/08/05 | 3,255 | 3,275 | 3,230 | 3,260 | +5 | +0.2% | 23,400 |
| 2025/08/04 | 3,190 | 3,255 | 3,190 | 3,255 | ±0 | ±0% | 34,600 |
| 2025/08/01 | 3,150 | 3,255 | 3,150 | 3,255 | +105 | +3.3% | 64,600 |
| 2025/07/31 | 3,090 | 3,170 | 3,085 | 3,150 | +55 | +1.8% | 42,700 |
| 2025/07/30 | 3,050 | 3,095 | 3,050 | 3,095 | +35 | +1.1% | 23,600 |
| 2025/07/29 | 3,065 | 3,085 | 3,045 | 3,060 | -25 | -0.8% | 27,500 |
| 2025/07/28 | 3,095 | 3,125 | 3,080 | 3,085 | +5 | +0.2% | 51,400 |
| 2025/07/25 | 3,050 | 3,090 | 3,030 | 3,080 | +45 | +1.5% | 63,200 |
| 2025/07/24 | 3,025 | 3,065 | 3,005 | 3,035 | +20 | +0.7% | 64,100 |
| 2025/07/23 | 3,055 | 3,070 | 3,015 | 3,015 | -30 | -1% | 48,400 |
| 2025/07/22 | 3,060 | 3,065 | 3,000 | 3,045 | -15 | -0.5% | 28,300 |
| 2025/07/18 | 3,020 | 3,070 | 3,020 | 3,060 | +25 | +0.8% | 41,300 |
| 2025/07/17 | 3,015 | 3,035 | 2,999 | 3,035 | +20 | +0.7% | 30,800 |
| 2025/07/16 | 3,020 | 3,070 | 3,005 | 3,015 | +5 | +0.2% | 30,900 |
| 2025/07/15 | 3,040 | 3,060 | 3,010 | 3,010 | -45 | -1.5% | 34,800 |
| 2025/07/14 | 3,020 | 3,055 | 3,020 | 3,055 | +40 | +1.3% | 38,600 |
| 2025/07/11 | 3,000 | 3,045 | 2,992 | 3,015 | +28 | +0.9% | 79,700 |
| 2025/07/10 | 2,995 | 3,000 | 2,964 | 2,987 | -3 | -0.1% | 57,400 |
| 2025/07/09 | 2,970 | 2,999 | 2,963 | 2,990 | +26 | +0.9% | 43,600 |
| 2025/07/08 | 2,962 | 2,972 | 2,950 | 2,964 | +2 | +0.1% | 40,500 |
| 2025/07/07 | 2,893 | 2,965 | 2,863 | 2,962 | +48 | +1.6% | 55,900 |
| 2025/07/04 | 2,894 | 2,924 | 2,892 | 2,914 | +20 | +0.7% | 30,300 |
| 2025/07/03 | 2,888 | 2,894 | 2,856 | 2,894 | -13 | -0.4% | 35,900 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「鉄建建設」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 |
|---|---|---|---|---|---|---|---|---|
| 鉄建建設 | 349,500円 | -3.8% | +9.1% | 3.72% | 13.53倍 | 0.70倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 世紀東 | 157,100円 | +1.2% | -1.5% | 4.46% | 14.76倍 | 1.38倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 日特建 | 128,900円 | +13.1% | +32.8% | 3.80% | 16.07倍 | 1.57倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 日リーテック | 202,000円 | +5.3% | +0.8% | 4.06% | 11.92倍 | 0.78倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| ヤマト | 215,900円 | -0.3% | -12.9% | 2.18% | 12.72倍 | 1.17倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
市場注目の銘柄
チャート関連のコラム
