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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,792 | 1,812 | 1,792 | 1,800 | +12 | +0.7% | 19,600 |
| 2023/02/20 | 1,780 | 1,792 | 1,780 | 1,788 | +11 | +0.6% | 18,800 |
| 2023/02/17 | 1,792 | 1,795 | 1,777 | 1,777 | -20 | -1.1% | 22,300 |
| 2023/02/16 | 1,792 | 1,801 | 1,789 | 1,797 | +5 | +0.3% | 19,300 |
| 2023/02/15 | 1,800 | 1,803 | 1,785 | 1,792 | -13 | -0.7% | 34,300 |
| 2023/02/14 | 1,806 | 1,818 | 1,800 | 1,805 | +1 | +0.1% | 19,900 |
| 2023/02/13 | 1,818 | 1,818 | 1,803 | 1,804 | -12 | -0.7% | 13,400 |
| 2023/02/10 | 1,800 | 1,821 | 1,800 | 1,816 | +16 | +0.9% | 9,700 |
| 2023/02/09 | 1,805 | 1,814 | 1,799 | 1,800 | -12 | -0.7% | 15,200 |
| 2023/02/08 | 1,793 | 1,815 | 1,793 | 1,812 | +19 | +1.1% | 14,100 |
| 2023/02/07 | 1,792 | 1,800 | 1,792 | 1,793 | +1 | +0.1% | 6,500 |
| 2023/02/06 | 1,790 | 1,795 | 1,784 | 1,792 | +7 | +0.4% | 10,900 |
| 2023/02/03 | 1,796 | 1,803 | 1,785 | 1,785 | -13 | -0.7% | 11,800 |
| 2023/02/02 | 1,803 | 1,808 | 1,795 | 1,798 | -27 | -1.5% | 12,300 |
| 2023/02/01 | 1,835 | 1,835 | 1,765 | 1,825 | -3 | -0.2% | 26,900 |
| 2023/01/31 | 1,818 | 1,837 | 1,818 | 1,828 | +5 | +0.3% | 14,600 |
| 2023/01/30 | 1,821 | 1,829 | 1,819 | 1,823 | -8 | -0.4% | 15,200 |
| 2023/01/27 | 1,834 | 1,845 | 1,827 | 1,831 | -3 | -0.2% | 18,400 |
| 2023/01/26 | 1,838 | 1,839 | 1,825 | 1,834 | +13 | +0.7% | 35,000 |
| 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 |
551～
600
件表示中 / 3705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 | 266,700円 | -3.8% | +9.1% | 4.87% | 10.32倍 | 0.53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 |
| 日リーテック | 165,900円 | +5.3% | +0.8% | 4.94% | 9.78倍 | 0.64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 |
| 東京エネシス | 118,400円 | +21.1% | +22.7% | 4.81% | 11.60倍 | 0.58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 |
| 飛島ＨＤ | 191,100円 | +1.3% | +1.2% | 5.23% | 9.38倍 | 0.73倍 |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| 不動テトラ | 222,100円 | +12.1% | +18.8% | 3.15% | 12.67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 |
市場注目の銘柄
チャート関連のコラム
