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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,450 | 2,456 | 2,420 | 2,434 | +5 | +0.2% | 12,300 |
| 2025/01/20 | 2,417 | 2,442 | 2,417 | 2,429 | +20 | +0.8% | 14,400 |
| 2025/01/17 | 2,415 | 2,415 | 2,376 | 2,409 | -1 | ±0% | 18,200 |
| 2025/01/16 | 2,416 | 2,459 | 2,410 | 2,410 | -4 | -0.2% | 30,400 |
| 2025/01/15 | 2,385 | 2,417 | 2,385 | 2,414 | +31 | +1.3% | 19,100 |
| 2025/01/14 | 2,400 | 2,415 | 2,371 | 2,383 | -24 | -1% | 40,000 |
| 2025/01/10 | 2,416 | 2,424 | 2,403 | 2,407 | -22 | -0.9% | 22,300 |
| 2025/01/09 | 2,431 | 2,442 | 2,417 | 2,429 | -20 | -0.8% | 28,600 |
| 2025/01/08 | 2,456 | 2,497 | 2,448 | 2,449 | -13 | -0.5% | 31,600 |
| 2025/01/07 | 2,488 | 2,488 | 2,453 | 2,462 | -12 | -0.5% | 30,400 |
| 2025/01/06 | 2,435 | 2,506 | 2,435 | 2,474 | +47 | +1.9% | 48,500 |
| 2024/12/30 | 2,401 | 2,445 | 2,401 | 2,427 | +7 | +0.3% | 28,000 |
| 2024/12/27 | 2,370 | 2,420 | 2,370 | 2,420 | +55 | +2.3% | 61,900 |
| 2024/12/26 | 2,323 | 2,366 | 2,323 | 2,365 | +45 | +1.9% | 76,200 |
| 2024/12/25 | 2,301 | 2,320 | 2,280 | 2,320 | +35 | +1.5% | 46,400 |
| 2024/12/24 | 2,240 | 2,310 | 2,240 | 2,285 | +37 | +1.6% | 42,100 |
| 2024/12/23 | 2,223 | 2,254 | 2,206 | 2,248 | +53 | +2.4% | 60,300 |
| 2024/12/20 | 2,226 | 2,238 | 2,195 | 2,195 | -17 | -0.8% | 80,100 |
| 2024/12/19 | 2,203 | 2,226 | 2,201 | 2,212 | -1 | ±0% | 26,900 |
| 2024/12/18 | 2,224 | 2,227 | 2,207 | 2,213 | -11 | -0.5% | 27,300 |
| 2024/12/17 | 2,260 | 2,260 | 2,222 | 2,224 | -27 | -1.2% | 31,900 |
| 2024/12/16 | 2,242 | 2,266 | 2,242 | 2,251 | +15 | +0.7% | 30,200 |
| 2024/12/13 | 2,237 | 2,251 | 2,231 | 2,236 | -6 | -0.3% | 60,400 |
| 2024/12/12 | 2,275 | 2,275 | 2,242 | 2,242 | -9 | -0.4% | 30,200 |
| 2024/12/11 | 2,275 | 2,278 | 2,241 | 2,251 | -11 | -0.5% | 31,400 |
| 2024/12/10 | 2,278 | 2,285 | 2,262 | 2,262 | -5 | -0.2% | 17,900 |
| 2024/12/09 | 2,244 | 2,274 | 2,244 | 2,267 | +23 | +1% | 22,600 |
| 2024/12/06 | 2,264 | 2,264 | 2,236 | 2,244 | -20 | -0.9% | 32,600 |
| 2024/12/05 | 2,266 | 2,268 | 2,251 | 2,264 | +15 | +0.7% | 15,900 |
| 2024/12/04 | 2,269 | 2,270 | 2,248 | 2,249 | -29 | -1.3% | 28,400 |
| 2024/12/03 | 2,255 | 2,285 | 2,255 | 2,278 | +17 | +0.8% | 23,800 |
| 2024/12/02 | 2,237 | 2,269 | 2,237 | 2,261 | +16 | +0.7% | 17,500 |
| 2024/11/29 | 2,255 | 2,266 | 2,245 | 2,245 | -11 | -0.5% | 26,700 |
| 2024/11/28 | 2,216 | 2,256 | 2,216 | 2,256 | +40 | +1.8% | 24,700 |
| 2024/11/27 | 2,235 | 2,238 | 2,205 | 2,216 | -23 | -1% | 24,800 |
| 2024/11/26 | 2,256 | 2,265 | 2,232 | 2,239 | -16 | -0.7% | 26,800 |
| 2024/11/25 | 2,298 | 2,298 | 2,255 | 2,255 | -10 | -0.4% | 19,000 |
| 2024/11/22 | 2,266 | 2,282 | 2,265 | 2,265 | +4 | +0.2% | 15,100 |
| 2024/11/21 | 2,270 | 2,280 | 2,256 | 2,261 | -1 | ±0% | 19,200 |
| 2024/11/20 | 2,253 | 2,288 | 2,250 | 2,262 | +9 | +0.4% | 36,000 |
| 2024/11/19 | 2,235 | 2,269 | 2,235 | 2,253 | +19 | +0.9% | 28,500 |
| 2024/11/18 | 2,278 | 2,280 | 2,232 | 2,234 | -39 | -1.7% | 46,200 |
| 2024/11/15 | 2,345 | 2,345 | 2,245 | 2,273 | -103 | -4.3% | 136,900 |
| 2024/11/14 | 2,371 | 2,395 | 2,368 | 2,376 | +8 | +0.3% | 22,100 |
| 2024/11/13 | 2,367 | 2,375 | 2,358 | 2,368 | +1 | ±0% | 11,200 |
| 2024/11/12 | 2,383 | 2,394 | 2,363 | 2,367 | +7 | +0.3% | 12,300 |
| 2024/11/11 | 2,381 | 2,381 | 2,356 | 2,360 | -14 | -0.6% | 17,500 |
| 2024/11/08 | 2,429 | 2,438 | 2,371 | 2,374 | -57 | -2.3% | 36,100 |
| 2024/11/07 | 2,391 | 2,434 | 2,389 | 2,431 | +49 | +2.1% | 27,900 |
| 2024/11/06 | 2,363 | 2,400 | 2,363 | 2,382 | +37 | +1.6% | 20,200 |
51～
100
件表示中 / 3673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 | 231,500円 | +0.2% | +5.4% | 4.75% | 10.75倍 | 0.47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 |
| 東京エネシス | 100,500円 | -23.1% | -71.2% | 5.17% | 22.32倍 | 0.50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 |
| ヤマト | 129,900円 | +10.9% | +105.1% | 3.46% | 8.95倍 | 0.86倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 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 | 107,600円 | +8.4% | +26.2% | 4.09% | 9.71倍 | 0.71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
