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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 2,364 | 2,382 | 2,343 | 2,345 | -19 | -0.8% | 39,600 |
| 2024/11/01 | 2,394 | 2,394 | 2,364 | 2,364 | -38 | -1.6% | 22,400 |
| 2024/10/31 | 2,400 | 2,423 | 2,395 | 2,402 | +10 | +0.4% | 45,700 |
| 2024/10/30 | 2,393 | 2,428 | 2,382 | 2,392 | -10 | -0.4% | 168,300 |
| 2024/10/29 | 2,387 | 2,405 | 2,370 | 2,402 | +15 | +0.6% | 18,100 |
| 2024/10/28 | 2,400 | 2,400 | 2,355 | 2,387 | +37 | +1.6% | 18,000 |
| 2024/10/25 | 2,392 | 2,400 | 2,341 | 2,350 | -17 | -0.7% | 32,100 |
| 2024/10/24 | 2,370 | 2,370 | 2,340 | 2,367 | +12 | +0.5% | 33,400 |
| 2024/10/23 | 2,379 | 2,404 | 2,355 | 2,355 | -24 | -1% | 31,200 |
| 2024/10/22 | 2,408 | 2,425 | 2,372 | 2,379 | -29 | -1.2% | 25,900 |
| 2024/10/21 | 2,411 | 2,412 | 2,398 | 2,408 | -1 | ±0% | 15,800 |
| 2024/10/18 | 2,417 | 2,435 | 2,402 | 2,409 | ±0 | ±0% | 13,000 |
| 2024/10/17 | 2,382 | 2,420 | 2,382 | 2,409 | +9 | +0.4% | 16,900 |
| 2024/10/16 | 2,357 | 2,435 | 2,357 | 2,400 | +13 | +0.5% | 28,200 |
| 2024/10/15 | 2,365 | 2,404 | 2,345 | 2,387 | +47 | +2% | 27,300 |
| 2024/10/11 | 2,352 | 2,359 | 2,340 | 2,340 | -11 | -0.5% | 18,900 |
| 2024/10/10 | 2,349 | 2,355 | 2,335 | 2,351 | -1 | ±0% | 29,500 |
| 2024/10/09 | 2,382 | 2,384 | 2,347 | 2,352 | -20 | -0.8% | 37,700 |
101～
150
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
