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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,808 | 1,812 | 1,798 | 1,798 | -15 | -0.8% | 37,300 |
2021/08/18 | 1,815 | 1,825 | 1,808 | 1,813 | +2 | +0.1% | 19,800 |
2021/08/17 | 1,816 | 1,817 | 1,807 | 1,811 | -2 | -0.1% | 27,200 |
2021/08/16 | 1,830 | 1,830 | 1,813 | 1,813 | -16 | -0.9% | 28,500 |
2021/08/13 | 1,831 | 1,836 | 1,828 | 1,829 | -2 | -0.1% | 9,400 |
2021/08/12 | 1,838 | 1,838 | 1,825 | 1,831 | +5 | +0.3% | 15,800 |
2021/08/11 | 1,836 | 1,841 | 1,822 | 1,826 | +10 | +0.6% | 29,800 |
2021/08/10 | 1,843 | 1,845 | 1,812 | 1,816 | -24 | -1.3% | 85,300 |
2021/08/06 | 1,858 | 1,858 | 1,840 | 1,840 | -6 | -0.3% | 17,700 |
2021/08/05 | 1,851 | 1,861 | 1,840 | 1,846 | -27 | -1.4% | 34,000 |
2021/08/04 | 1,868 | 1,875 | 1,860 | 1,873 | -14 | -0.7% | 22,900 |
2021/08/03 | 1,877 | 1,892 | 1,877 | 1,887 | -7 | -0.4% | 8,000 |
2021/08/02 | 1,870 | 1,898 | 1,866 | 1,894 | +37 | +2% | 36,400 |
2021/07/30 | 1,884 | 1,884 | 1,853 | 1,857 | -31 | -1.6% | 29,200 |
2021/07/29 | 1,931 | 1,931 | 1,885 | 1,888 | -27 | -1.4% | 29,700 |
2021/07/28 | 1,917 | 1,921 | 1,850 | 1,915 | -17 | -0.9% | 18,200 |
2021/07/27 | 1,930 | 1,932 | 1,903 | 1,932 | +22 | +1.2% | 21,800 |
2021/07/26 | 1,944 | 1,944 | 1,901 | 1,910 | -6 | -0.3% | 18,000 |
2021/07/21 | 1,943 | 1,945 | 1,910 | 1,916 | +8 | +0.4% | 43,600 |
2021/07/20 | 1,902 | 1,937 | 1,902 | 1,908 | -21 | -1.1% | 35,400 |
2021/07/19 | 1,928 | 1,953 | 1,921 | 1,929 | +1 | +0.1% | 53,700 |
2021/07/16 | 1,919 | 1,937 | 1,916 | 1,928 | +6 | +0.3% | 27,900 |
2021/07/15 | 1,958 | 1,967 | 1,920 | 1,922 | -35 | -1.8% | 33,900 |
2021/07/14 | 1,935 | 1,961 | 1,931 | 1,957 | +22 | +1.1% | 56,300 |
2021/07/13 | 1,895 | 1,937 | 1,892 | 1,935 | +41 | +2.2% | 52,900 |
2021/07/12 | 1,897 | 1,910 | 1,887 | 1,894 | +27 | +1.4% | 49,500 |
2021/07/09 | 1,840 | 1,875 | 1,832 | 1,867 | +21 | +1.1% | 72,700 |
2021/07/08 | 1,857 | 1,863 | 1,846 | 1,846 | -11 | -0.6% | 25,800 |
2021/07/07 | 1,851 | 1,859 | 1,845 | 1,857 | +1 | +0.1% | 22,500 |
2021/07/06 | 1,860 | 1,867 | 1,855 | 1,856 | -4 | -0.2% | 13,900 |
2021/07/05 | 1,857 | 1,863 | 1,854 | 1,860 | +3 | +0.2% | 17,200 |
2021/07/02 | 1,840 | 1,863 | 1,840 | 1,857 | +20 | +1.1% | 18,100 |
2021/07/01 | 1,842 | 1,853 | 1,837 | 1,837 | -5 | -0.3% | 21,300 |
2021/06/30 | 1,867 | 1,867 | 1,842 | 1,842 | -18 | -1% | 39,600 |
2021/06/29 | 1,866 | 1,869 | 1,849 | 1,860 | -11 | -0.6% | 34,500 |
2021/06/28 | 1,872 | 1,875 | 1,864 | 1,871 | +11 | +0.6% | 15,900 |
2021/06/25 | 1,873 | 1,873 | 1,857 | 1,860 | +5 | +0.3% | 18,200 |
2021/06/24 | 1,850 | 1,869 | 1,847 | 1,855 | +1 | +0.1% | 26,000 |
2021/06/23 | 1,856 | 1,869 | 1,848 | 1,854 | -19 | -1% | 22,200 |
2021/06/22 | 1,848 | 1,876 | 1,840 | 1,873 | +51 | +2.8% | 58,200 |
2021/06/21 | 1,850 | 1,850 | 1,820 | 1,822 | -42 | -2.3% | 69,400 |
2021/06/18 | 1,899 | 1,899 | 1,864 | 1,864 | -35 | -1.8% | 31,300 |
2021/06/17 | 1,879 | 1,900 | 1,873 | 1,899 | +14 | +0.7% | 40,000 |
2021/06/16 | 1,879 | 1,890 | 1,873 | 1,885 | +10 | +0.5% | 47,000 |
2021/06/15 | 1,876 | 1,885 | 1,868 | 1,875 | -4 | -0.2% | 21,600 |
2021/06/14 | 1,886 | 1,891 | 1,873 | 1,879 | +2 | +0.1% | 26,900 |
2021/06/11 | 1,900 | 1,900 | 1,873 | 1,877 | -21 | -1.1% | 39,400 |
2021/06/10 | 1,920 | 1,920 | 1,898 | 1,898 | -26 | -1.4% | 30,900 |
2021/06/09 | 1,920 | 1,936 | 1,907 | 1,924 | +9 | +0.5% | 57,100 |
2021/06/08 | 1,891 | 1,924 | 1,890 | 1,915 | +25 | +1.3% | 78,300 |
801~
850
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