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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 2,525 | 2,568 | 2,523 | 2,561 | +19 | +0.7% | 31,900 |
| 2024/06/07 | 2,564 | 2,564 | 2,532 | 2,542 | -22 | -0.9% | 37,600 |
| 2024/06/06 | 2,537 | 2,573 | 2,534 | 2,564 | +19 | +0.7% | 26,200 |
| 2024/06/05 | 2,558 | 2,564 | 2,533 | 2,545 | -23 | -0.9% | 37,800 |
| 2024/06/04 | 2,610 | 2,610 | 2,568 | 2,568 | -48 | -1.8% | 40,200 |
| 2024/06/03 | 2,642 | 2,650 | 2,602 | 2,616 | -19 | -0.7% | 25,100 |
| 2024/05/31 | 2,630 | 2,635 | 2,610 | 2,635 | +19 | +0.7% | 22,600 |
| 2024/05/30 | 2,600 | 2,619 | 2,570 | 2,616 | +16 | +0.6% | 30,900 |
| 2024/05/29 | 2,631 | 2,662 | 2,591 | 2,600 | -20 | -0.8% | 34,700 |
| 2024/05/28 | 2,602 | 2,639 | 2,601 | 2,620 | +15 | +0.6% | 29,300 |
| 2024/05/27 | 2,593 | 2,605 | 2,585 | 2,605 | +5 | +0.2% | 18,200 |
| 2024/05/24 | 2,594 | 2,610 | 2,585 | 2,600 | -9 | -0.3% | 22,600 |
| 2024/05/23 | 2,619 | 2,640 | 2,570 | 2,609 | +9 | +0.3% | 29,600 |
| 2024/05/22 | 2,639 | 2,650 | 2,600 | 2,600 | -34 | -1.3% | 40,900 |
| 2024/05/21 | 2,688 | 2,697 | 2,631 | 2,634 | -32 | -1.2% | 37,000 |
| 2024/05/20 | 2,671 | 2,683 | 2,660 | 2,666 | -10 | -0.4% | 32,200 |
| 2024/05/17 | 2,649 | 2,677 | 2,614 | 2,676 | +27 | +1% | 28,900 |
| 2024/05/16 | 2,681 | 2,695 | 2,621 | 2,649 | -2 | -0.1% | 58,300 |
201～
250
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
