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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,801 | 1,806 | 1,775 | 1,775 | -41 | -2.3% | 46,800 |
| 2022/04/26 | 1,811 | 1,819 | 1,804 | 1,816 | +9 | +0.5% | 11,100 |
| 2022/04/25 | 1,808 | 1,817 | 1,804 | 1,807 | -27 | -1.5% | 21,300 |
| 2022/04/22 | 1,812 | 1,837 | 1,805 | 1,834 | +15 | +0.8% | 25,200 |
| 2022/04/21 | 1,818 | 1,822 | 1,806 | 1,819 | +1 | +0.1% | 14,600 |
| 2022/04/20 | 1,821 | 1,826 | 1,805 | 1,818 | +3 | +0.2% | 19,800 |
| 2022/04/19 | 1,821 | 1,821 | 1,805 | 1,815 | -4 | -0.2% | 18,700 |
| 2022/04/18 | 1,820 | 1,832 | 1,807 | 1,819 | -12 | -0.7% | 14,800 |
| 2022/04/15 | 1,828 | 1,845 | 1,823 | 1,831 | -16 | -0.9% | 19,500 |
| 2022/04/14 | 1,827 | 1,847 | 1,827 | 1,847 | +12 | +0.7% | 11,800 |
| 2022/04/13 | 1,821 | 1,835 | 1,814 | 1,835 | +22 | +1.2% | 26,400 |
| 2022/04/12 | 1,820 | 1,829 | 1,806 | 1,813 | -13 | -0.7% | 24,600 |
| 2022/04/11 | 1,836 | 1,842 | 1,820 | 1,826 | -5 | -0.3% | 22,000 |
| 2022/04/08 | 1,856 | 1,856 | 1,820 | 1,831 | -21 | -1.1% | 36,400 |
| 2022/04/07 | 1,843 | 1,853 | 1,837 | 1,852 | -8 | -0.4% | 22,800 |
| 2022/04/06 | 1,866 | 1,881 | 1,860 | 1,860 | -10 | -0.5% | 20,200 |
| 2022/04/05 | 1,880 | 1,889 | 1,866 | 1,870 | +1 | +0.1% | 26,000 |
| 2022/04/04 | 1,860 | 1,882 | 1,856 | 1,869 | +9 | +0.5% | 37,900 |
| 2022/04/01 | 1,843 | 1,870 | 1,828 | 1,860 | +21 | +1.1% | 49,900 |
| 2022/03/31 | 1,847 | 1,859 | 1,839 | 1,839 | -24 | -1.3% | 31,900 |
| 2022/03/30 | 1,886 | 1,886 | 1,843 | 1,863 | -74 | -3.8% | 70,500 |
| 2022/03/29 | 1,932 | 1,940 | 1,923 | 1,937 | -11 | -0.6% | 60,700 |
| 2022/03/28 | 1,966 | 1,971 | 1,940 | 1,948 | -18 | -0.9% | 27,600 |
| 2022/03/25 | 1,979 | 1,992 | 1,961 | 1,966 | -6 | -0.3% | 67,800 |
| 2022/03/24 | 1,957 | 1,977 | 1,951 | 1,972 | -3 | -0.2% | 38,500 |
| 2022/03/23 | 1,970 | 1,989 | 1,963 | 1,975 | +20 | +1% | 61,700 |
| 2022/03/22 | 1,931 | 1,974 | 1,914 | 1,955 | -24 | -1.2% | 105,400 |
| 2022/03/18 | 1,963 | 1,982 | 1,950 | 1,979 | +16 | +0.8% | 45,000 |
| 2022/03/17 | 1,960 | 1,970 | 1,950 | 1,963 | +20 | +1% | 57,600 |
| 2022/03/16 | 1,952 | 1,960 | 1,924 | 1,943 | -5 | -0.3% | 34,400 |
| 2022/03/15 | 1,964 | 1,964 | 1,939 | 1,948 | -5 | -0.3% | 30,900 |
| 2022/03/14 | 1,931 | 1,963 | 1,925 | 1,953 | +18 | +0.9% | 37,900 |
| 2022/03/11 | 1,902 | 1,937 | 1,902 | 1,935 | +16 | +0.8% | 37,000 |
| 2022/03/10 | 1,882 | 1,921 | 1,876 | 1,919 | +78 | +4.2% | 49,300 |
| 2022/03/09 | 1,823 | 1,865 | 1,823 | 1,841 | +10 | +0.5% | 32,600 |
| 2022/03/08 | 1,865 | 1,869 | 1,812 | 1,831 | -48 | -2.6% | 55,100 |
| 2022/03/07 | 1,901 | 1,913 | 1,861 | 1,879 | -40 | -2.1% | 52,300 |
| 2022/03/04 | 1,910 | 1,925 | 1,902 | 1,919 | +6 | +0.3% | 30,700 |
| 2022/03/03 | 1,890 | 1,931 | 1,890 | 1,913 | +28 | +1.5% | 26,300 |
| 2022/03/02 | 1,900 | 1,911 | 1,883 | 1,885 | -37 | -1.9% | 35,300 |
| 2022/03/01 | 1,947 | 1,955 | 1,915 | 1,922 | -21 | -1.1% | 49,900 |
| 2022/02/28 | 1,892 | 1,943 | 1,892 | 1,943 | +51 | +2.7% | 39,100 |
| 2022/02/25 | 1,900 | 1,903 | 1,881 | 1,892 | -6 | -0.3% | 33,000 |
| 2022/02/24 | 1,881 | 1,909 | 1,876 | 1,898 | -16 | -0.8% | 36,000 |
| 2022/02/22 | 1,914 | 1,917 | 1,896 | 1,914 | -10 | -0.5% | 27,900 |
| 2022/02/21 | 1,916 | 1,930 | 1,914 | 1,924 | -13 | -0.7% | 25,300 |
| 2022/02/18 | 1,916 | 1,941 | 1,916 | 1,937 | -1 | -0.1% | 37,300 |
| 2022/02/17 | 1,921 | 1,938 | 1,911 | 1,938 | +19 | +1% | 40,400 |
| 2022/02/16 | 1,902 | 1,919 | 1,896 | 1,919 | +36 | +1.9% | 61,000 |
| 2022/02/15 | 1,885 | 1,900 | 1,870 | 1,883 | +1 | +0.1% | 67,300 |
751～
800
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
