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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,370 | 2,378 | 2,357 | 2,377 | +2 | +0.1% | 8,000 |
| 2024/08/20 | 2,398 | 2,398 | 2,375 | 2,375 | +5 | +0.2% | 12,800 |
| 2024/08/19 | 2,382 | 2,419 | 2,366 | 2,370 | -37 | -1.5% | 24,100 |
| 2024/08/16 | 2,378 | 2,407 | 2,352 | 2,407 | +72 | +3.1% | 24,200 |
| 2024/08/15 | 2,372 | 2,373 | 2,330 | 2,335 | -17 | -0.7% | 23,200 |
| 2024/08/14 | 2,335 | 2,364 | 2,306 | 2,352 | +14 | +0.6% | 27,100 |
| 2024/08/13 | 2,388 | 2,414 | 2,313 | 2,338 | +12 | +0.5% | 36,200 |
| 2024/08/09 | 2,352 | 2,393 | 2,302 | 2,326 | +74 | +3.3% | 50,300 |
| 2024/08/08 | 2,276 | 2,310 | 2,250 | 2,252 | -40 | -1.7% | 34,200 |
| 2024/08/07 | 2,260 | 2,368 | 2,253 | 2,292 | +16 | +0.7% | 35,100 |
| 2024/08/06 | 2,264 | 2,338 | 2,214 | 2,276 | +162 | +7.7% | 108,400 |
| 2024/08/05 | 2,292 | 2,295 | 2,050 | 2,114 | -278 | -11.6% | 113,700 |
| 2024/08/02 | 2,469 | 2,469 | 2,392 | 2,392 | -136 | -5.4% | 53,500 |
| 2024/08/01 | 2,587 | 2,588 | 2,512 | 2,528 | -71 | -2.7% | 33,400 |
| 2024/07/31 | 2,525 | 2,599 | 2,524 | 2,599 | +97 | +3.9% | 57,400 |
| 2024/07/30 | 2,521 | 2,527 | 2,486 | 2,502 | -36 | -1.4% | 38,100 |
| 2024/07/29 | 2,468 | 2,538 | 2,468 | 2,538 | +76 | +3.1% | 37,400 |
| 2024/07/26 | 2,488 | 2,496 | 2,459 | 2,462 | -7 | -0.3% | 21,400 |
| 2024/07/25 | 2,461 | 2,488 | 2,444 | 2,469 | -10 | -0.4% | 67,700 |
| 2024/07/24 | 2,513 | 2,513 | 2,479 | 2,479 | -40 | -1.6% | 54,800 |
| 2024/07/23 | 2,519 | 2,534 | 2,507 | 2,519 | +7 | +0.3% | 21,600 |
| 2024/07/22 | 2,550 | 2,550 | 2,512 | 2,512 | -46 | -1.8% | 26,000 |
| 2024/07/19 | 2,586 | 2,595 | 2,553 | 2,558 | -45 | -1.7% | 26,600 |
| 2024/07/18 | 2,617 | 2,625 | 2,599 | 2,603 | -19 | -0.7% | 21,900 |
| 2024/07/17 | 2,600 | 2,639 | 2,600 | 2,622 | +25 | +1% | 18,700 |
| 2024/07/16 | 2,579 | 2,639 | 2,579 | 2,597 | +25 | +1% | 75,500 |
| 2024/07/12 | 2,572 | 2,612 | 2,561 | 2,572 | -3 | -0.1% | 34,800 |
| 2024/07/11 | 2,620 | 2,629 | 2,554 | 2,575 | -31 | -1.2% | 133,300 |
| 2024/07/10 | 2,577 | 2,611 | 2,563 | 2,606 | +31 | +1.2% | 54,800 |
| 2024/07/09 | 2,549 | 2,590 | 2,532 | 2,575 | +46 | +1.8% | 58,000 |
| 2024/07/08 | 2,565 | 2,566 | 2,528 | 2,529 | -37 | -1.4% | 37,400 |
| 2024/07/05 | 2,622 | 2,622 | 2,564 | 2,566 | -52 | -2% | 40,100 |
| 2024/07/04 | 2,590 | 2,624 | 2,587 | 2,618 | +23 | +0.9% | 41,100 |
| 2024/07/03 | 2,599 | 2,605 | 2,582 | 2,595 | -4 | -0.2% | 33,700 |
| 2024/07/02 | 2,591 | 2,609 | 2,577 | 2,599 | -5 | -0.2% | 39,200 |
| 2024/07/01 | 2,615 | 2,626 | 2,600 | 2,604 | -10 | -0.4% | 34,700 |
| 2024/06/28 | 2,657 | 2,665 | 2,612 | 2,614 | -52 | -2% | 31,800 |
| 2024/06/27 | 2,670 | 2,676 | 2,650 | 2,666 | +7 | +0.3% | 43,900 |
| 2024/06/26 | 2,655 | 2,659 | 2,625 | 2,659 | +14 | +0.5% | 42,500 |
| 2024/06/25 | 2,633 | 2,679 | 2,630 | 2,645 | +31 | +1.2% | 46,800 |
| 2024/06/24 | 2,629 | 2,643 | 2,599 | 2,614 | -2 | -0.1% | 30,100 |
| 2024/06/21 | 2,574 | 2,638 | 2,573 | 2,616 | +71 | +2.8% | 73,700 |
| 2024/06/20 | 2,500 | 2,547 | 2,500 | 2,545 | -10 | -0.4% | 53,600 |
| 2024/06/19 | 2,510 | 2,558 | 2,510 | 2,555 | +45 | +1.8% | 35,200 |
| 2024/06/18 | 2,520 | 2,541 | 2,510 | 2,510 | -5 | -0.2% | 24,300 |
| 2024/06/17 | 2,538 | 2,538 | 2,496 | 2,515 | -37 | -1.4% | 37,800 |
| 2024/06/14 | 2,497 | 2,560 | 2,496 | 2,552 | +50 | +2% | 46,300 |
| 2024/06/13 | 2,552 | 2,553 | 2,502 | 2,502 | -70 | -2.7% | 31,900 |
| 2024/06/12 | 2,553 | 2,587 | 2,553 | 2,572 | +34 | +1.3% | 28,700 |
| 2024/06/11 | 2,562 | 2,581 | 2,533 | 2,538 | -23 | -0.9% | 24,600 |
151～
200
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
