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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 85 | 88 | 84 | 87 | ±0 | ±0% | 875,000 |
| 2011/03/10 | 90 | 90 | 86 | 87 | -3 | -3.3% | 1,066,000 |
| 2011/03/09 | 90 | 91 | 90 | 90 | +1 | +1.1% | 425,000 |
| 2011/03/08 | 90 | 91 | 89 | 89 | -1 | -1.1% | 208,000 |
| 2011/03/07 | 92 | 92 | 89 | 90 | -2 | -2.2% | 386,000 |
| 2011/03/04 | 92 | 93 | 91 | 92 | +2 | +2.2% | 1,132,000 |
| 2011/03/03 | 88 | 90 | 87 | 90 | +3 | +3.4% | 816,000 |
| 2011/03/02 | 87 | 88 | 87 | 87 | -1 | -1.1% | 213,000 |
| 2011/03/01 | 89 | 90 | 88 | 88 | ±0 | ±0% | 302,000 |
| 2011/02/28 | 88 | 89 | 87 | 88 | -1 | -1.1% | 261,000 |
| 2011/02/25 | 87 | 89 | 86 | 89 | +2 | +2.3% | 664,000 |
| 2011/02/24 | 87 | 89 | 86 | 87 | ±0 | ±0% | 715,000 |
| 2011/02/23 | 87 | 89 | 87 | 87 | -1 | -1.1% | 668,000 |
| 2011/02/22 | 90 | 90 | 87 | 88 | -2 | -2.2% | 906,000 |
| 2011/02/21 | 88 | 90 | 88 | 90 | +2 | +2.3% | 750,000 |
| 2011/02/18 | 88 | 88 | 87 | 88 | +1 | +1.1% | 235,000 |
| 2011/02/17 | 88 | 88 | 87 | 87 | -1 | -1.1% | 536,000 |
| 2011/02/16 | 88 | 89 | 87 | 88 | ±0 | ±0% | 298,000 |
| 2011/02/15 | 88 | 89 | 87 | 88 | +1 | +1.1% | 458,000 |
| 2011/02/14 | 89 | 89 | 87 | 87 | -4 | -4.4% | 1,447,000 |
| 2011/02/10 | 89 | 91 | 88 | 91 | +2 | +2.2% | 799,000 |
| 2011/02/09 | 89 | 90 | 88 | 89 | ±0 | ±0% | 809,000 |
| 2011/02/08 | 90 | 91 | 88 | 89 | -2 | -2.2% | 1,239,000 |
| 2011/02/07 | 90 | 91 | 89 | 91 | +1 | +1.1% | 752,000 |
| 2011/02/04 | 92 | 92 | 88 | 90 | -1 | -1.1% | 1,311,000 |
| 2011/02/03 | 90 | 91 | 89 | 91 | ±0 | ±0% | 421,000 |
| 2011/02/02 | 91 | 92 | 89 | 91 | +1 | +1.1% | 1,595,000 |
| 2011/02/01 | 89 | 91 | 89 | 90 | ±0 | ±0% | 883,000 |
| 2011/01/31 | 89 | 91 | 88 | 90 | -1 | -1.1% | 1,114,000 |
| 2011/01/28 | 93 | 94 | 91 | 91 | -1 | -1.1% | 2,575,000 |
| 2011/01/27 | 92 | 93 | 91 | 92 | +1 | +1.1% | 772,000 |
| 2011/01/26 | 91 | 93 | 90 | 91 | ±0 | ±0% | 1,078,000 |
| 2011/01/25 | 88 | 92 | 88 | 91 | +4 | +4.6% | 855,000 |
| 2011/01/24 | 87 | 88 | 86 | 87 | -1 | -1.1% | 352,000 |
| 2011/01/21 | 90 | 90 | 87 | 88 | -1 | -1.1% | 818,000 |
| 2011/01/20 | 90 | 90 | 88 | 89 | -2 | -2.2% | 268,000 |
| 2011/01/19 | 89 | 91 | 89 | 91 | +3 | +3.4% | 530,000 |
| 2011/01/18 | 87 | 88 | 86 | 88 | +1 | +1.1% | 631,000 |
| 2011/01/17 | 89 | 89 | 87 | 87 | -2 | -2.2% | 647,000 |
| 2011/01/14 | 90 | 91 | 88 | 89 | -1 | -1.1% | 578,000 |
| 2011/01/13 | 91 | 91 | 88 | 90 | +2 | +2.3% | 1,082,000 |
| 2011/01/12 | 91 | 92 | 88 | 88 | -3 | -3.3% | 1,023,000 |
| 2011/01/11 | 87 | 92 | 87 | 91 | +4 | +4.6% | 1,246,000 |
| 2011/01/07 | 87 | 88 | 86 | 87 | -1 | -1.1% | 625,000 |
| 2011/01/06 | 87 | 88 | 85 | 88 | +3 | +3.5% | 1,063,000 |
| 2011/01/05 | 83 | 86 | 82 | 85 | +3 | +3.7% | 1,073,000 |
| 2011/01/04 | 81 | 83 | 80 | 82 | +2 | +2.5% | 286,000 |
| 2010/12/30 | 82 | 82 | 80 | 80 | -2 | -2.4% | 314,000 |
| 2010/12/29 | 81 | 82 | 81 | 82 | ±0 | ±0% | 117,000 |
| 2010/12/28 | 80 | 82 | 79 | 82 | +2 | +2.5% | 324,000 |
3451～
3500
件表示中 / 3682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 | 247,400円 | +0.2% | +5.4% | 4.45% | 11.49倍 | 0.50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 | 151,400円 | +13.1% | +16.6% | 3.96% | 10.47倍 | 0.63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 |
| ヤマト | 138,600円 | +10.9% | +105.1% | 3.25% | 9.55倍 | 0.92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 | 219,900円 | +5.2% | +5.2% | 2.73% | 15.83倍 | 1.03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 |
| 東京エネシス | 100,800円 | -23.1% | -71.2% | 5.16% | 22.39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 |
市場注目の銘柄
チャート関連のコラム
