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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 1,880 | 1,884 | 1,864 | 1,882 | +13 | +0.7% | 42,900 |
| 2022/02/10 | 1,863 | 1,869 | 1,852 | 1,869 | +11 | +0.6% | 27,500 |
| 2022/02/09 | 1,855 | 1,866 | 1,849 | 1,858 | +12 | +0.7% | 36,500 |
| 2022/02/08 | 1,828 | 1,846 | 1,828 | 1,846 | +21 | +1.2% | 19,800 |
| 2022/02/07 | 1,814 | 1,836 | 1,813 | 1,825 | ±0 | ±0% | 23,500 |
| 2022/02/04 | 1,823 | 1,833 | 1,812 | 1,825 | +9 | +0.5% | 27,400 |
| 2022/02/03 | 1,807 | 1,823 | 1,807 | 1,816 | -6 | -0.3% | 13,300 |
| 2022/02/02 | 1,820 | 1,829 | 1,808 | 1,822 | +10 | +0.6% | 20,100 |
| 2022/02/01 | 1,796 | 1,817 | 1,796 | 1,812 | +9 | +0.5% | 22,500 |
| 2022/01/31 | 1,798 | 1,807 | 1,782 | 1,803 | +19 | +1.1% | 22,200 |
| 2022/01/28 | 1,795 | 1,801 | 1,781 | 1,784 | +16 | +0.9% | 35,700 |
| 2022/01/27 | 1,812 | 1,812 | 1,768 | 1,768 | -23 | -1.3% | 33,000 |
| 2022/01/26 | 1,810 | 1,817 | 1,791 | 1,791 | -24 | -1.3% | 24,800 |
| 2022/01/25 | 1,828 | 1,828 | 1,797 | 1,815 | -5 | -0.3% | 28,400 |
| 2022/01/24 | 1,792 | 1,820 | 1,792 | 1,820 | +23 | +1.3% | 20,100 |
| 2022/01/21 | 1,778 | 1,797 | 1,765 | 1,797 | +10 | +0.6% | 18,300 |
| 2022/01/20 | 1,799 | 1,807 | 1,787 | 1,787 | -1 | -0.1% | 24,700 |
| 2022/01/19 | 1,795 | 1,812 | 1,788 | 1,788 | -28 | -1.5% | 50,200 |
| 2022/01/18 | 1,843 | 1,843 | 1,814 | 1,816 | -14 | -0.8% | 25,400 |
| 2022/01/17 | 1,834 | 1,840 | 1,821 | 1,830 | +1 | +0.1% | 16,800 |
| 2022/01/14 | 1,820 | 1,834 | 1,808 | 1,829 | +5 | +0.3% | 35,600 |
| 2022/01/13 | 1,832 | 1,839 | 1,822 | 1,824 | -2 | -0.1% | 20,300 |
| 2022/01/12 | 1,829 | 1,841 | 1,823 | 1,826 | -3 | -0.2% | 24,700 |
| 2022/01/11 | 1,833 | 1,833 | 1,811 | 1,829 | +5 | +0.3% | 18,400 |
| 2022/01/07 | 1,836 | 1,854 | 1,822 | 1,824 | -3 | -0.2% | 25,100 |
| 2022/01/06 | 1,844 | 1,848 | 1,825 | 1,827 | -18 | -1% | 26,700 |
| 2022/01/05 | 1,839 | 1,850 | 1,837 | 1,845 | +15 | +0.8% | 31,000 |
| 2022/01/04 | 1,813 | 1,830 | 1,813 | 1,830 | +38 | +2.1% | 35,800 |
| 2021/12/30 | 1,787 | 1,810 | 1,780 | 1,792 | -3 | -0.2% | 41,000 |
| 2021/12/29 | 1,749 | 1,795 | 1,749 | 1,795 | +46 | +2.6% | 48,200 |
| 2021/12/28 | 1,730 | 1,749 | 1,723 | 1,749 | +27 | +1.6% | 84,800 |
| 2021/12/27 | 1,745 | 1,746 | 1,718 | 1,722 | -31 | -1.8% | 76,500 |
| 2021/12/24 | 1,769 | 1,770 | 1,747 | 1,753 | -16 | -0.9% | 44,300 |
| 2021/12/23 | 1,769 | 1,773 | 1,753 | 1,769 | ±0 | ±0% | 44,900 |
| 2021/12/22 | 1,784 | 1,786 | 1,766 | 1,769 | -22 | -1.2% | 24,500 |
| 2021/12/21 | 1,809 | 1,811 | 1,788 | 1,791 | -8 | -0.4% | 30,100 |
| 2021/12/20 | 1,806 | 1,816 | 1,799 | 1,799 | -25 | -1.4% | 26,000 |
| 2021/12/17 | 1,825 | 1,839 | 1,815 | 1,824 | -5 | -0.3% | 25,400 |
| 2021/12/16 | 1,826 | 1,829 | 1,819 | 1,829 | +6 | +0.3% | 29,800 |
| 2021/12/15 | 1,809 | 1,828 | 1,809 | 1,823 | +8 | +0.4% | 23,100 |
| 2021/12/14 | 1,806 | 1,815 | 1,804 | 1,815 | +9 | +0.5% | 21,300 |
| 2021/12/13 | 1,810 | 1,812 | 1,800 | 1,806 | -2 | -0.1% | 21,800 |
| 2021/12/10 | 1,800 | 1,822 | 1,800 | 1,808 | +2 | +0.1% | 31,600 |
| 2021/12/09 | 1,785 | 1,810 | 1,777 | 1,806 | +10 | +0.6% | 41,500 |
| 2021/12/08 | 1,827 | 1,827 | 1,788 | 1,796 | -18 | -1% | 29,700 |
| 2021/12/07 | 1,763 | 1,814 | 1,763 | 1,814 | +49 | +2.8% | 38,700 |
| 2021/12/06 | 1,777 | 1,783 | 1,760 | 1,765 | -9 | -0.5% | 25,700 |
| 2021/12/03 | 1,754 | 1,774 | 1,754 | 1,774 | +34 | +2% | 20,500 |
| 2021/12/02 | 1,725 | 1,763 | 1,724 | 1,740 | +2 | +0.1% | 29,700 |
| 2021/12/01 | 1,716 | 1,743 | 1,715 | 1,738 | +21 | +1.2% | 36,900 |
801～
850
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
