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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,629 | 2,667 | 2,597 | 2,651 | -106 | -3.8% | 104,500 |
| 2024/05/14 | 2,803 | 2,810 | 2,741 | 2,757 | -77 | -2.7% | 55,400 |
| 2024/05/13 | 2,864 | 2,864 | 2,813 | 2,834 | -2 | -0.1% | 33,300 |
| 2024/05/10 | 2,822 | 2,855 | 2,813 | 2,836 | +34 | +1.2% | 46,800 |
| 2024/05/09 | 2,783 | 2,808 | 2,753 | 2,802 | +30 | +1.1% | 29,000 |
| 2024/05/08 | 2,803 | 2,827 | 2,761 | 2,772 | -56 | -2% | 41,100 |
| 2024/05/07 | 2,836 | 2,840 | 2,805 | 2,828 | -7 | -0.2% | 44,700 |
| 2024/05/02 | 2,859 | 2,863 | 2,824 | 2,835 | -15 | -0.5% | 34,900 |
| 2024/05/01 | 2,900 | 2,907 | 2,850 | 2,850 | -32 | -1.1% | 36,700 |
| 2024/04/30 | 2,870 | 2,894 | 2,850 | 2,882 | +17 | +0.6% | 61,300 |
| 2024/04/26 | 2,880 | 2,891 | 2,836 | 2,865 | -14 | -0.5% | 58,900 |
| 2024/04/25 | 2,912 | 2,916 | 2,850 | 2,879 | -48 | -1.6% | 112,000 |
| 2024/04/24 | 2,947 | 3,005 | 2,906 | 2,927 | +209 | +7.7% | 438,000 |
| 2024/04/23 | 2,712 | 2,731 | 2,694 | 2,718 | -6 | -0.2% | 28,600 |
| 2024/04/22 | 2,668 | 2,724 | 2,668 | 2,724 | +83 | +3.1% | 40,200 |
| 2024/04/19 | 2,650 | 2,670 | 2,592 | 2,641 | -22 | -0.8% | 47,200 |
| 2024/04/18 | 2,669 | 2,686 | 2,642 | 2,663 | +14 | +0.5% | 22,000 |
| 2024/04/17 | 2,688 | 2,696 | 2,631 | 2,649 | -37 | -1.4% | 43,000 |
| 2024/04/16 | 2,750 | 2,750 | 2,677 | 2,686 | -89 | -3.2% | 60,200 |
| 2024/04/15 | 2,721 | 2,800 | 2,713 | 2,775 | +54 | +2% | 69,300 |
| 2024/04/12 | 2,732 | 2,745 | 2,711 | 2,721 | -11 | -0.4% | 26,700 |
| 2024/04/11 | 2,715 | 2,746 | 2,683 | 2,732 | +10 | +0.4% | 42,500 |
| 2024/04/10 | 2,698 | 2,730 | 2,696 | 2,722 | +27 | +1% | 31,900 |
| 2024/04/09 | 2,735 | 2,757 | 2,690 | 2,695 | -24 | -0.9% | 32,900 |
| 2024/04/08 | 2,706 | 2,728 | 2,691 | 2,719 | +29 | +1.1% | 34,400 |
| 2024/04/05 | 2,626 | 2,690 | 2,614 | 2,690 | +36 | +1.4% | 57,300 |
| 2024/04/04 | 2,647 | 2,675 | 2,620 | 2,654 | -9 | -0.3% | 35,700 |
| 2024/04/03 | 2,569 | 2,686 | 2,555 | 2,663 | +77 | +3% | 83,700 |
| 2024/04/02 | 2,658 | 2,659 | 2,574 | 2,586 | -57 | -2.2% | 61,500 |
| 2024/04/01 | 2,703 | 2,720 | 2,643 | 2,643 | -60 | -2.2% | 49,800 |
| 2024/03/29 | 2,694 | 2,715 | 2,666 | 2,703 | +11 | +0.4% | 40,200 |
| 2024/03/28 | 2,735 | 2,775 | 2,683 | 2,692 | -133 | -4.7% | 73,100 |
| 2024/03/27 | 2,841 | 2,847 | 2,813 | 2,825 | +13 | +0.5% | 79,100 |
| 2024/03/26 | 2,780 | 2,815 | 2,771 | 2,812 | +26 | +0.9% | 54,100 |
| 2024/03/25 | 2,839 | 2,850 | 2,786 | 2,786 | -48 | -1.7% | 87,400 |
| 2024/03/22 | 2,832 | 2,845 | 2,795 | 2,834 | +2 | +0.1% | 116,800 |
| 2024/03/21 | 2,746 | 2,860 | 2,745 | 2,832 | +252 | +9.8% | 320,200 |
| 2024/03/19 | 2,573 | 2,599 | 2,560 | 2,580 | +7 | +0.3% | 47,100 |
| 2024/03/18 | 2,608 | 2,629 | 2,561 | 2,573 | -35 | -1.3% | 65,200 |
| 2024/03/15 | 2,558 | 2,640 | 2,550 | 2,608 | +75 | +3% | 90,300 |
| 2024/03/14 | 2,518 | 2,539 | 2,501 | 2,533 | +15 | +0.6% | 49,700 |
| 2024/03/13 | 2,558 | 2,561 | 2,492 | 2,518 | -11 | -0.4% | 44,000 |
| 2024/03/12 | 2,524 | 2,529 | 2,481 | 2,529 | -2 | -0.1% | 44,200 |
| 2024/03/11 | 2,583 | 2,604 | 2,506 | 2,531 | -52 | -2% | 67,200 |
| 2024/03/08 | 2,477 | 2,585 | 2,477 | 2,583 | +95 | +3.8% | 102,300 |
| 2024/03/07 | 2,487 | 2,511 | 2,476 | 2,488 | +16 | +0.6% | 50,200 |
| 2024/03/06 | 2,461 | 2,490 | 2,450 | 2,472 | +11 | +0.4% | 53,300 |
| 2024/03/05 | 2,425 | 2,470 | 2,425 | 2,461 | +30 | +1.2% | 42,700 |
| 2024/03/04 | 2,445 | 2,455 | 2,420 | 2,431 | -14 | -0.6% | 53,000 |
| 2024/03/01 | 2,441 | 2,460 | 2,421 | 2,445 | +1 | ±0% | 52,100 |
251～
300
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
