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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,424 | 2,429 | 2,371 | 2,372 | -70 | -2.9% | 29,800 |
| 2024/10/07 | 2,452 | 2,473 | 2,435 | 2,442 | +13 | +0.5% | 30,400 |
| 2024/10/04 | 2,418 | 2,439 | 2,406 | 2,429 | +9 | +0.4% | 20,500 |
| 2024/10/03 | 2,450 | 2,459 | 2,419 | 2,420 | +12 | +0.5% | 14,400 |
| 2024/10/02 | 2,400 | 2,437 | 2,394 | 2,408 | -5 | -0.2% | 26,400 |
| 2024/10/01 | 2,365 | 2,427 | 2,365 | 2,413 | +57 | +2.4% | 21,900 |
| 2024/09/30 | 2,360 | 2,378 | 2,338 | 2,356 | -65 | -2.7% | 35,700 |
| 2024/09/27 | 2,428 | 2,450 | 2,413 | 2,421 | -7 | -0.3% | 26,200 |
| 2024/09/26 | 2,422 | 2,428 | 2,398 | 2,428 | +26 | +1.1% | 45,200 |
| 2024/09/25 | 2,425 | 2,425 | 2,380 | 2,402 | -20 | -0.8% | 23,500 |
| 2024/09/24 | 2,441 | 2,446 | 2,416 | 2,422 | +18 | +0.7% | 23,100 |
| 2024/09/20 | 2,474 | 2,485 | 2,400 | 2,404 | -34 | -1.4% | 70,000 |
| 2024/09/19 | 2,426 | 2,469 | 2,426 | 2,438 | +33 | +1.4% | 33,300 |
| 2024/09/18 | 2,400 | 2,415 | 2,369 | 2,405 | +25 | +1.1% | 30,800 |
| 2024/09/17 | 2,362 | 2,388 | 2,323 | 2,380 | +18 | +0.8% | 33,800 |
| 2024/09/13 | 2,370 | 2,383 | 2,350 | 2,362 | +1 | ±0% | 48,400 |
| 2024/09/12 | 2,358 | 2,396 | 2,349 | 2,361 | +28 | +1.2% | 27,400 |
| 2024/09/11 | 2,386 | 2,386 | 2,312 | 2,333 | -53 | -2.2% | 31,800 |
| 2024/09/10 | 2,389 | 2,420 | 2,381 | 2,386 | -10 | -0.4% | 17,800 |
| 2024/09/09 | 2,370 | 2,406 | 2,357 | 2,396 | -12 | -0.5% | 19,400 |
| 2024/09/06 | 2,389 | 2,427 | 2,388 | 2,408 | +27 | +1.1% | 22,000 |
| 2024/09/05 | 2,360 | 2,414 | 2,353 | 2,381 | +19 | +0.8% | 20,500 |
| 2024/09/04 | 2,381 | 2,405 | 2,349 | 2,362 | -69 | -2.8% | 39,600 |
| 2024/09/03 | 2,435 | 2,450 | 2,420 | 2,431 | +5 | +0.2% | 24,900 |
| 2024/09/02 | 2,435 | 2,435 | 2,407 | 2,426 | +17 | +0.7% | 12,200 |
| 2024/08/30 | 2,418 | 2,431 | 2,406 | 2,409 | -17 | -0.7% | 28,500 |
| 2024/08/29 | 2,424 | 2,440 | 2,416 | 2,426 | -11 | -0.5% | 13,800 |
| 2024/08/28 | 2,458 | 2,458 | 2,419 | 2,437 | -7 | -0.3% | 8,500 |
| 2024/08/27 | 2,393 | 2,444 | 2,393 | 2,444 | +51 | +2.1% | 14,200 |
| 2024/08/26 | 2,411 | 2,440 | 2,385 | 2,393 | -34 | -1.4% | 21,600 |
| 2024/08/23 | 2,384 | 2,436 | 2,378 | 2,427 | +48 | +2% | 36,000 |
| 2024/08/22 | 2,378 | 2,389 | 2,364 | 2,379 | +2 | +0.1% | 8,800 |
| 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 |
151～
200
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
