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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,270 | 2,280 | 2,256 | 2,261 | -1 | ±0% | 19,200 |
| 2024/11/20 | 2,253 | 2,288 | 2,250 | 2,262 | +9 | +0.4% | 36,000 |
| 2024/11/19 | 2,235 | 2,269 | 2,235 | 2,253 | +19 | +0.9% | 28,500 |
| 2024/11/18 | 2,278 | 2,280 | 2,232 | 2,234 | -39 | -1.7% | 46,200 |
| 2024/11/15 | 2,345 | 2,345 | 2,245 | 2,273 | -103 | -4.3% | 136,900 |
| 2024/11/14 | 2,371 | 2,395 | 2,368 | 2,376 | +8 | +0.3% | 22,100 |
| 2024/11/13 | 2,367 | 2,375 | 2,358 | 2,368 | +1 | ±0% | 11,200 |
| 2024/11/12 | 2,383 | 2,394 | 2,363 | 2,367 | +7 | +0.3% | 12,300 |
| 2024/11/11 | 2,381 | 2,381 | 2,356 | 2,360 | -14 | -0.6% | 17,500 |
| 2024/11/08 | 2,429 | 2,438 | 2,371 | 2,374 | -57 | -2.3% | 36,100 |
| 2024/11/07 | 2,391 | 2,434 | 2,389 | 2,431 | +49 | +2.1% | 27,900 |
| 2024/11/06 | 2,363 | 2,400 | 2,363 | 2,382 | +37 | +1.6% | 20,200 |
| 2024/11/05 | 2,364 | 2,382 | 2,343 | 2,345 | -19 | -0.8% | 39,600 |
| 2024/11/01 | 2,394 | 2,394 | 2,364 | 2,364 | -38 | -1.6% | 22,400 |
| 2024/10/31 | 2,400 | 2,423 | 2,395 | 2,402 | +10 | +0.4% | 45,700 |
| 2024/10/30 | 2,393 | 2,428 | 2,382 | 2,392 | -10 | -0.4% | 168,300 |
| 2024/10/29 | 2,387 | 2,405 | 2,370 | 2,402 | +15 | +0.6% | 18,100 |
| 2024/10/28 | 2,400 | 2,400 | 2,355 | 2,387 | +37 | +1.6% | 18,000 |
| 2024/10/25 | 2,392 | 2,400 | 2,341 | 2,350 | -17 | -0.7% | 32,100 |
| 2024/10/24 | 2,370 | 2,370 | 2,340 | 2,367 | +12 | +0.5% | 33,400 |
| 2024/10/23 | 2,379 | 2,404 | 2,355 | 2,355 | -24 | -1% | 31,200 |
| 2024/10/22 | 2,408 | 2,425 | 2,372 | 2,379 | -29 | -1.2% | 25,900 |
| 2024/10/21 | 2,411 | 2,412 | 2,398 | 2,408 | -1 | ±0% | 15,800 |
| 2024/10/18 | 2,417 | 2,435 | 2,402 | 2,409 | ±0 | ±0% | 13,000 |
| 2024/10/17 | 2,382 | 2,420 | 2,382 | 2,409 | +9 | +0.4% | 16,900 |
| 2024/10/16 | 2,357 | 2,435 | 2,357 | 2,400 | +13 | +0.5% | 28,200 |
| 2024/10/15 | 2,365 | 2,404 | 2,345 | 2,387 | +47 | +2% | 27,300 |
| 2024/10/11 | 2,352 | 2,359 | 2,340 | 2,340 | -11 | -0.5% | 18,900 |
| 2024/10/10 | 2,349 | 2,355 | 2,335 | 2,351 | -1 | ±0% | 29,500 |
| 2024/10/09 | 2,382 | 2,384 | 2,347 | 2,352 | -20 | -0.8% | 37,700 |
| 2024/10/08 | 2,424 | 2,429 | 2,371 | 2,372 | -70 | -2.9% | 29,800 |
| 2024/10/07 | 2,452 | 2,473 | 2,435 | 2,442 | +13 | +0.5% | 30,400 |
| 2024/10/04 | 2,418 | 2,439 | 2,406 | 2,429 | +9 | +0.4% | 20,500 |
| 2024/10/03 | 2,450 | 2,459 | 2,419 | 2,420 | +12 | +0.5% | 14,400 |
| 2024/10/02 | 2,400 | 2,437 | 2,394 | 2,408 | -5 | -0.2% | 26,400 |
| 2024/10/01 | 2,365 | 2,427 | 2,365 | 2,413 | +57 | +2.4% | 21,900 |
| 2024/09/30 | 2,360 | 2,378 | 2,338 | 2,356 | -65 | -2.7% | 35,700 |
| 2024/09/27 | 2,428 | 2,450 | 2,413 | 2,421 | -7 | -0.3% | 26,200 |
| 2024/09/26 | 2,422 | 2,428 | 2,398 | 2,428 | +26 | +1.1% | 45,200 |
| 2024/09/25 | 2,425 | 2,425 | 2,380 | 2,402 | -20 | -0.8% | 23,500 |
| 2024/09/24 | 2,441 | 2,446 | 2,416 | 2,422 | +18 | +0.7% | 23,100 |
| 2024/09/20 | 2,474 | 2,485 | 2,400 | 2,404 | -34 | -1.4% | 70,000 |
| 2024/09/19 | 2,426 | 2,469 | 2,426 | 2,438 | +33 | +1.4% | 33,300 |
| 2024/09/18 | 2,400 | 2,415 | 2,369 | 2,405 | +25 | +1.1% | 30,800 |
| 2024/09/17 | 2,362 | 2,388 | 2,323 | 2,380 | +18 | +0.8% | 33,800 |
| 2024/09/13 | 2,370 | 2,383 | 2,350 | 2,362 | +1 | ±0% | 48,400 |
| 2024/09/12 | 2,358 | 2,396 | 2,349 | 2,361 | +28 | +1.2% | 27,400 |
| 2024/09/11 | 2,386 | 2,386 | 2,312 | 2,333 | -53 | -2.2% | 31,800 |
| 2024/09/10 | 2,389 | 2,420 | 2,381 | 2,386 | -10 | -0.4% | 17,800 |
| 2024/09/09 | 2,370 | 2,406 | 2,357 | 2,396 | -12 | -0.5% | 19,400 |
1～
50
件表示中 / 3585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 | 227,900円 | -4.7% | -25.4% | 4.39% | 11.76倍 | 0.46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 |
| 巴コーポ | 98,700円 | +5.0% | +7.4% | 2.43% | 2.85倍 | 0.64倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 東京エネシス | 103,100円 | -23.1% | -71.2% | 5.04% | 23.03倍 | 0.51倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| 不動テトラ | 209,400円 | +5.2% | +5.2% | 2.87% | 15.08倍 | 0.98倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 北電事 | 112,200円 | +12.4% | -4.0% | 3.57% | 13.65倍 | 0.74倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
市場注目の銘柄
チャート関連のコラム
