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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,811 | 1,833 | 1,805 | 1,821 | +16 | +0.9% | 60,200 |
| 2023/01/24 | 1,790 | 1,805 | 1,789 | 1,805 | +16 | +0.9% | 42,500 |
| 2023/01/23 | 1,790 | 1,791 | 1,778 | 1,789 | +15 | +0.8% | 16,300 |
| 2023/01/20 | 1,773 | 1,780 | 1,770 | 1,774 | +12 | +0.7% | 11,800 |
| 2023/01/19 | 1,756 | 1,779 | 1,755 | 1,762 | -6 | -0.3% | 15,600 |
| 2023/01/18 | 1,763 | 1,770 | 1,751 | 1,768 | +12 | +0.7% | 18,500 |
| 2023/01/17 | 1,755 | 1,764 | 1,750 | 1,756 | +6 | +0.3% | 25,700 |
| 2023/01/16 | 1,751 | 1,765 | 1,750 | 1,750 | -6 | -0.3% | 10,600 |
| 2023/01/13 | 1,763 | 1,766 | 1,750 | 1,756 | -5 | -0.3% | 16,700 |
| 2023/01/12 | 1,762 | 1,765 | 1,750 | 1,761 | +3 | +0.2% | 9,500 |
| 2023/01/11 | 1,754 | 1,761 | 1,752 | 1,758 | +18 | +1% | 14,600 |
| 2023/01/10 | 1,750 | 1,756 | 1,740 | 1,740 | -6 | -0.3% | 17,700 |
| 2023/01/06 | 1,740 | 1,752 | 1,740 | 1,746 | +5 | +0.3% | 15,300 |
| 2023/01/05 | 1,750 | 1,754 | 1,741 | 1,741 | -9 | -0.5% | 16,500 |
| 2023/01/04 | 1,760 | 1,761 | 1,750 | 1,750 | -17 | -1% | 17,800 |
| 2022/12/30 | 1,762 | 1,775 | 1,762 | 1,767 | +3 | +0.2% | 9,900 |
| 2022/12/29 | 1,751 | 1,765 | 1,746 | 1,764 | +4 | +0.2% | 21,900 |
| 2022/12/28 | 1,755 | 1,762 | 1,754 | 1,760 | -4 | -0.2% | 15,900 |
| 2022/12/27 | 1,751 | 1,764 | 1,751 | 1,764 | +12 | +0.7% | 17,700 |
| 2022/12/26 | 1,744 | 1,756 | 1,744 | 1,752 | -9 | -0.5% | 20,200 |
| 2022/12/23 | 1,752 | 1,761 | 1,751 | 1,761 | +1 | +0.1% | 16,300 |
| 2022/12/22 | 1,753 | 1,760 | 1,746 | 1,760 | +14 | +0.8% | 18,600 |
| 2022/12/21 | 1,758 | 1,758 | 1,741 | 1,746 | -8 | -0.5% | 35,800 |
| 2022/12/20 | 1,768 | 1,780 | 1,747 | 1,754 | -15 | -0.8% | 31,700 |
| 2022/12/19 | 1,770 | 1,779 | 1,769 | 1,769 | -10 | -0.6% | 12,500 |
| 2022/12/16 | 1,783 | 1,792 | 1,775 | 1,779 | -10 | -0.6% | 21,800 |
| 2022/12/15 | 1,795 | 1,802 | 1,784 | 1,789 | +25 | +1.4% | 25,200 |
| 2022/12/14 | 1,769 | 1,784 | 1,761 | 1,764 | -4 | -0.2% | 43,200 |
| 2022/12/13 | 1,763 | 1,774 | 1,762 | 1,768 | +13 | +0.7% | 17,700 |
| 2022/12/12 | 1,753 | 1,761 | 1,750 | 1,755 | -7 | -0.4% | 31,700 |
| 2022/12/09 | 1,756 | 1,774 | 1,756 | 1,762 | +4 | +0.2% | 13,400 |
| 2022/12/08 | 1,770 | 1,770 | 1,755 | 1,758 | -12 | -0.7% | 19,600 |
| 2022/12/07 | 1,750 | 1,776 | 1,748 | 1,770 | +19 | +1.1% | 41,900 |
| 2022/12/06 | 1,750 | 1,757 | 1,750 | 1,751 | -8 | -0.5% | 17,800 |
| 2022/12/05 | 1,763 | 1,769 | 1,751 | 1,759 | -4 | -0.2% | 23,100 |
| 2022/12/02 | 1,788 | 1,788 | 1,755 | 1,763 | -30 | -1.7% | 34,800 |
| 2022/12/01 | 1,819 | 1,819 | 1,793 | 1,793 | -26 | -1.4% | 23,700 |
| 2022/11/30 | 1,804 | 1,830 | 1,804 | 1,819 | +15 | +0.8% | 18,500 |
| 2022/11/29 | 1,802 | 1,812 | 1,794 | 1,804 | -12 | -0.7% | 20,300 |
| 2022/11/28 | 1,830 | 1,832 | 1,813 | 1,816 | -22 | -1.2% | 13,600 |
| 2022/11/25 | 1,830 | 1,839 | 1,823 | 1,838 | +11 | +0.6% | 18,100 |
| 2022/11/24 | 1,810 | 1,829 | 1,807 | 1,827 | +22 | +1.2% | 37,300 |
| 2022/11/22 | 1,788 | 1,805 | 1,788 | 1,805 | +20 | +1.1% | 20,900 |
| 2022/11/21 | 1,781 | 1,788 | 1,779 | 1,785 | +3 | +0.2% | 17,200 |
| 2022/11/18 | 1,780 | 1,782 | 1,774 | 1,782 | +12 | +0.7% | 15,700 |
| 2022/11/17 | 1,751 | 1,779 | 1,749 | 1,770 | +34 | +2% | 36,300 |
| 2022/11/16 | 1,734 | 1,738 | 1,733 | 1,736 | -2 | -0.1% | 14,400 |
| 2022/11/15 | 1,738 | 1,750 | 1,734 | 1,738 | ±0 | ±0% | 12,700 |
| 2022/11/14 | 1,755 | 1,757 | 1,738 | 1,738 | -17 | -1% | 17,400 |
| 2022/11/11 | 1,751 | 1,755 | 1,740 | 1,755 | +9 | +0.5% | 20,900 |
451～
500
件表示中 / 3586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 | 226,500円 | -4.7% | -25.4% | 4.42% | 11.69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 | 99,200円 | +5.0% | +7.4% | 2.42% | 2.87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 | 103,800円 | -23.1% | -71.2% | 5.01% | 23.19倍 | 0.52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 | 209,600円 | +5.2% | +5.2% | 2.86% | 15.09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 | 112,100円 | +12.4% | -4.0% | 3.57% | 13.64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
