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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,813 | 1,816 | 1,792 | 1,793 | -38 | -2.1% | 15,700 |
| 2022/07/11 | 1,805 | 1,837 | 1,803 | 1,831 | +51 | +2.9% | 51,700 |
| 2022/07/08 | 1,790 | 1,800 | 1,780 | 1,780 | -11 | -0.6% | 29,100 |
| 2022/07/07 | 1,797 | 1,797 | 1,785 | 1,791 | +9 | +0.5% | 14,000 |
| 2022/07/06 | 1,785 | 1,792 | 1,780 | 1,782 | -13 | -0.7% | 16,200 |
| 2022/07/05 | 1,787 | 1,803 | 1,786 | 1,795 | -4 | -0.2% | 16,000 |
| 2022/07/04 | 1,800 | 1,800 | 1,781 | 1,799 | +13 | +0.7% | 17,200 |
| 2022/07/01 | 1,794 | 1,798 | 1,776 | 1,786 | -8 | -0.4% | 19,900 |
| 2022/06/30 | 1,790 | 1,812 | 1,790 | 1,794 | -12 | -0.7% | 12,900 |
| 2022/06/29 | 1,803 | 1,813 | 1,799 | 1,806 | +2 | +0.1% | 20,000 |
| 2022/06/28 | 1,796 | 1,812 | 1,792 | 1,804 | +8 | +0.4% | 19,900 |
| 2022/06/27 | 1,811 | 1,811 | 1,791 | 1,796 | ±0 | ±0% | 9,600 |
| 2022/06/24 | 1,797 | 1,800 | 1,787 | 1,796 | -4 | -0.2% | 12,200 |
| 2022/06/23 | 1,777 | 1,802 | 1,777 | 1,800 | +20 | +1.1% | 14,400 |
| 2022/06/22 | 1,784 | 1,789 | 1,780 | 1,780 | -2 | -0.1% | 7,100 |
| 2022/06/21 | 1,788 | 1,794 | 1,770 | 1,782 | +9 | +0.5% | 25,100 |
| 2022/06/20 | 1,791 | 1,796 | 1,770 | 1,773 | +3 | +0.2% | 32,600 |
| 2022/06/17 | 1,795 | 1,812 | 1,770 | 1,770 | -46 | -2.5% | 47,400 |
| 2022/06/16 | 1,828 | 1,831 | 1,804 | 1,816 | +16 | +0.9% | 16,700 |
| 2022/06/15 | 1,797 | 1,817 | 1,797 | 1,800 | ±0 | ±0% | 22,100 |
| 2022/06/14 | 1,786 | 1,809 | 1,786 | 1,800 | -9 | -0.5% | 30,600 |
| 2022/06/13 | 1,812 | 1,826 | 1,808 | 1,809 | -10 | -0.5% | 17,500 |
| 2022/06/10 | 1,822 | 1,838 | 1,813 | 1,819 | -28 | -1.5% | 25,300 |
| 2022/06/09 | 1,839 | 1,850 | 1,834 | 1,847 | +2 | +0.1% | 15,200 |
| 2022/06/08 | 1,840 | 1,847 | 1,829 | 1,845 | +25 | +1.4% | 29,800 |
| 2022/06/07 | 1,803 | 1,828 | 1,803 | 1,820 | +24 | +1.3% | 25,400 |
| 2022/06/06 | 1,792 | 1,796 | 1,784 | 1,796 | -2 | -0.1% | 22,800 |
| 2022/06/03 | 1,808 | 1,810 | 1,792 | 1,798 | -4 | -0.2% | 13,900 |
| 2022/06/02 | 1,811 | 1,817 | 1,800 | 1,802 | -13 | -0.7% | 12,800 |
| 2022/06/01 | 1,782 | 1,815 | 1,782 | 1,815 | +27 | +1.5% | 30,500 |
| 2022/05/31 | 1,800 | 1,800 | 1,785 | 1,788 | -1 | -0.1% | 16,900 |
| 2022/05/30 | 1,803 | 1,803 | 1,788 | 1,789 | -4 | -0.2% | 26,900 |
| 2022/05/27 | 1,805 | 1,805 | 1,784 | 1,793 | +3 | +0.2% | 11,700 |
| 2022/05/26 | 1,785 | 1,799 | 1,783 | 1,790 | +5 | +0.3% | 8,800 |
| 2022/05/25 | 1,805 | 1,805 | 1,782 | 1,785 | ±0 | ±0% | 15,600 |
| 2022/05/24 | 1,801 | 1,805 | 1,782 | 1,785 | -11 | -0.6% | 17,300 |
| 2022/05/23 | 1,796 | 1,808 | 1,793 | 1,796 | ±0 | ±0% | 12,500 |
| 2022/05/20 | 1,794 | 1,796 | 1,780 | 1,796 | +4 | +0.2% | 14,900 |
| 2022/05/19 | 1,775 | 1,793 | 1,763 | 1,792 | -2 | -0.1% | 23,000 |
| 2022/05/18 | 1,800 | 1,800 | 1,780 | 1,794 | +13 | +0.7% | 17,600 |
| 2022/05/17 | 1,809 | 1,809 | 1,781 | 1,781 | -9 | -0.5% | 27,300 |
| 2022/05/16 | 1,812 | 1,814 | 1,780 | 1,790 | -67 | -3.6% | 34,600 |
| 2022/05/13 | 1,825 | 1,877 | 1,804 | 1,857 | +48 | +2.7% | 20,100 |
| 2022/05/12 | 1,827 | 1,833 | 1,806 | 1,809 | -18 | -1% | 19,700 |
| 2022/05/11 | 1,837 | 1,837 | 1,820 | 1,827 | -23 | -1.2% | 20,500 |
| 2022/05/10 | 1,840 | 1,860 | 1,836 | 1,850 | -5 | -0.3% | 12,400 |
| 2022/05/09 | 1,875 | 1,878 | 1,855 | 1,855 | -21 | -1.1% | 16,300 |
| 2022/05/06 | 1,848 | 1,876 | 1,840 | 1,876 | +27 | +1.5% | 20,200 |
| 2022/05/02 | 1,838 | 1,853 | 1,833 | 1,849 | +9 | +0.5% | 18,000 |
| 2022/04/28 | 1,783 | 1,840 | 1,783 | 1,840 | +65 | +3.7% | 29,900 |
701～
750
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
