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 |
---|---|---|---|---|---|---|---|
2025/07/09 | 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 |
2025/07/02 | 2,889 | 2,928 | 2,855 | 2,907 | +18 | +0.6% | 32,600 |
2025/07/01 | 2,878 | 2,923 | 2,878 | 2,889 | +1 | ±0% | 30,500 |
2025/06/30 | 2,882 | 2,903 | 2,874 | 2,888 | +13 | +0.5% | 27,200 |
2025/06/27 | 2,856 | 2,883 | 2,836 | 2,875 | +25 | +0.9% | 50,600 |
2025/06/26 | 2,853 | 2,859 | 2,833 | 2,850 | -2 | -0.1% | 32,200 |
2025/06/25 | 2,891 | 2,891 | 2,852 | 2,852 | -38 | -1.3% | 32,600 |
2025/06/24 | 2,890 | 2,899 | 2,852 | 2,890 | +25 | +0.9% | 46,100 |
2025/06/23 | 2,822 | 2,879 | 2,822 | 2,865 | +40 | +1.4% | 36,800 |
2025/06/20 | 2,875 | 2,877 | 2,825 | 2,825 | -25 | -0.9% | 66,000 |
2025/06/19 | 2,820 | 2,850 | 2,817 | 2,850 | +30 | +1.1% | 22,800 |
2025/06/18 | 2,775 | 2,870 | 2,775 | 2,820 | +41 | +1.5% | 57,200 |
2025/06/17 | 2,799 | 2,799 | 2,774 | 2,779 | +3 | +0.1% | 15,900 |
2025/06/16 | 2,797 | 2,800 | 2,771 | 2,776 | +8 | +0.3% | 30,600 |
2025/06/13 | 2,790 | 2,791 | 2,750 | 2,768 | -22 | -0.8% | 36,600 |
2025/06/12 | 2,767 | 2,790 | 2,762 | 2,790 | +4 | +0.1% | 20,500 |
2025/06/11 | 2,798 | 2,798 | 2,769 | 2,786 | -3 | -0.1% | 32,600 |
2025/06/10 | 2,795 | 2,823 | 2,786 | 2,789 | +2 | +0.1% | 38,700 |
2025/06/09 | 2,772 | 2,787 | 2,761 | 2,787 | +17 | +0.6% | 39,100 |
2025/06/06 | 2,714 | 2,770 | 2,714 | 2,770 | +46 | +1.7% | 30,300 |
2025/06/05 | 2,728 | 2,757 | 2,711 | 2,724 | -5 | -0.2% | 39,600 |
2025/06/04 | 2,710 | 2,742 | 2,709 | 2,729 | +39 | +1.4% | 31,700 |
2025/06/03 | 2,704 | 2,705 | 2,681 | 2,690 | -10 | -0.4% | 25,600 |
2025/06/02 | 2,671 | 2,710 | 2,668 | 2,700 | +22 | +0.8% | 36,700 |
2025/05/30 | 2,657 | 2,693 | 2,657 | 2,678 | -2 | -0.1% | 26,800 |
2025/05/29 | 2,684 | 2,692 | 2,666 | 2,680 | +21 | +0.8% | 29,000 |
2025/05/28 | 2,669 | 2,679 | 2,657 | 2,659 | +12 | +0.5% | 27,600 |
2025/05/27 | 2,661 | 2,664 | 2,642 | 2,647 | -13 | -0.5% | 18,200 |
2025/05/26 | 2,655 | 2,676 | 2,655 | 2,660 | -7 | -0.3% | 20,600 |
2025/05/23 | 2,655 | 2,676 | 2,650 | 2,667 | +16 | +0.6% | 34,600 |
2025/05/22 | 2,626 | 2,657 | 2,620 | 2,651 | -2 | -0.1% | 42,100 |
2025/05/21 | 2,660 | 2,667 | 2,633 | 2,653 | ±0 | ±0% | 33,100 |
2025/05/20 | 2,722 | 2,744 | 2,653 | 2,653 | -50 | -1.8% | 70,200 |
2025/05/19 | 2,669 | 2,712 | 2,667 | 2,703 | +19 | +0.7% | 42,100 |
2025/05/16 | 2,656 | 2,711 | 2,620 | 2,684 | +28 | +1.1% | 70,800 |
2025/05/15 | 2,636 | 2,689 | 2,632 | 2,656 | -8 | -0.3% | 54,400 |
2025/05/14 | 2,672 | 2,682 | 2,571 | 2,664 | +8 | +0.3% | 142,100 |
2025/05/13 | 2,842 | 2,899 | 2,640 | 2,656 | -205 | -7.2% | 219,000 |
2025/05/12 | 2,834 | 2,910 | 2,822 | 2,861 | +34 | +1.2% | 164,500 |
2025/05/09 | 2,762 | 2,834 | 2,757 | 2,827 | +71 | +2.6% | 122,900 |
2025/05/08 | 2,749 | 2,761 | 2,708 | 2,756 | +7 | +0.3% | 46,100 |
2025/05/07 | 2,706 | 2,752 | 2,694 | 2,749 | +50 | +1.9% | 112,400 |
2025/05/02 | 2,711 | 2,731 | 2,667 | 2,699 | -25 | -0.9% | 75,900 |
2025/05/01 | 2,760 | 2,760 | 2,721 | 2,724 | -53 | -1.9% | 41,600 |
2025/04/30 | 2,770 | 2,777 | 2,740 | 2,777 | +7 | +0.3% | 69,900 |
2025/04/28 | 2,728 | 2,788 | 2,728 | 2,770 | +37 | +1.4% | 126,300 |
1~
50
件表示中 / 3738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 | 297,500円 | -3.8% | +9.1% | 4.37% | 11.51倍 | 0.60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 |
ヤマト | 170,500円 | -0.3% | -12.9% | 2.76% | 11.18倍 | 1.04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 |
福田組 | 499,500円 | +0.3% | -20.8% | 4.00% | 9.61倍 | 0.48倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
日本国土 | 48,000円 | -9.3% | - | 4.58% | 31.85倍 | 0.57倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き03年終結。再上場。超高層建築に参入 |
洋エンジ | 101,400円 | -28.1% | +0.6% | 2.47% | 11.88倍 | 0.87倍 |
|
三井系総合エンジで国内3位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム