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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 67 | 68 | 67 | 67 | +1 | +1.5% | 257,000 |
| 2010/10/18 | 67 | 67 | 66 | 66 | ±0 | ±0% | 97,000 |
| 2010/10/15 | 67 | 68 | 66 | 66 | -1 | -1.5% | 520,000 |
| 2010/10/14 | 66 | 68 | 65 | 67 | +2 | +3.1% | 507,000 |
| 2010/10/13 | 66 | 66 | 65 | 65 | ±0 | ±0% | 407,000 |
| 2010/10/12 | 68 | 69 | 65 | 65 | -3 | -4.4% | 1,381,000 |
| 2010/10/08 | 67 | 68 | 67 | 68 | -1 | -1.4% | 450,000 |
| 2010/10/07 | 69 | 69 | 68 | 69 | ±0 | ±0% | 577,000 |
| 2010/10/06 | 67 | 69 | 67 | 69 | +2 | +3% | 450,000 |
| 2010/10/05 | 68 | 68 | 66 | 67 | -1 | -1.5% | 748,000 |
| 2010/10/04 | 69 | 69 | 68 | 68 | -1 | -1.4% | 168,000 |
| 2010/10/01 | 70 | 70 | 69 | 69 | -1 | -1.4% | 338,000 |
| 2010/09/30 | 71 | 72 | 69 | 70 | -2 | -2.8% | 604,000 |
| 2010/09/29 | 72 | 72 | 71 | 72 | ±0 | ±0% | 240,000 |
| 2010/09/28 | 72 | 72 | 71 | 72 | -1 | -1.4% | 70,000 |
| 2010/09/27 | 72 | 73 | 72 | 73 | +1 | +1.4% | 144,000 |
| 2010/09/24 | 73 | 73 | 72 | 72 | -1 | -1.4% | 250,000 |
| 2010/09/22 | 72 | 74 | 72 | 73 | ±0 | ±0% | 186,000 |
| 2010/09/21 | 73 | 73 | 72 | 73 | ±0 | ±0% | 116,000 |
| 2010/09/17 | 71 | 73 | 71 | 73 | +2 | +2.8% | 178,000 |
| 2010/09/16 | 72 | 72 | 71 | 71 | -1 | -1.4% | 78,000 |
| 2010/09/15 | 72 | 73 | 71 | 72 | ±0 | ±0% | 191,000 |
| 2010/09/14 | 72 | 73 | 72 | 72 | ±0 | ±0% | 202,000 |
| 2010/09/13 | 73 | 73 | 72 | 72 | -1 | -1.4% | 289,000 |
| 2010/09/10 | 72 | 73 | 72 | 73 | +1 | +1.4% | 234,000 |
| 2010/09/09 | 71 | 73 | 71 | 72 | ±0 | ±0% | 330,000 |
| 2010/09/08 | 71 | 72 | 70 | 72 | ±0 | ±0% | 215,000 |
| 2010/09/07 | 73 | 73 | 71 | 72 | ±0 | ±0% | 421,000 |
| 2010/09/06 | 71 | 73 | 71 | 72 | +2 | +2.9% | 298,000 |
| 2010/09/03 | 71 | 72 | 70 | 70 | -1 | -1.4% | 216,000 |
| 2010/09/02 | 71 | 71 | 70 | 71 | +1 | +1.4% | 132,000 |
| 2010/09/01 | 70 | 70 | 69 | 70 | ±0 | ±0% | 224,000 |
| 2010/08/31 | 71 | 72 | 70 | 70 | -2 | -2.8% | 142,000 |
| 2010/08/30 | 72 | 73 | 71 | 72 | ±0 | ±0% | 156,000 |
| 2010/08/27 | 70 | 72 | 70 | 72 | +1 | +1.4% | 158,000 |
| 2010/08/26 | 71 | 71 | 70 | 71 | ±0 | ±0% | 152,000 |
| 2010/08/25 | 71 | 71 | 69 | 71 | -1 | -1.4% | 274,000 |
| 2010/08/24 | 71 | 72 | 70 | 72 | +1 | +1.4% | 141,000 |
| 2010/08/23 | 70 | 71 | 70 | 71 | +1 | +1.4% | 280,000 |
| 2010/08/20 | 71 | 71 | 70 | 70 | -1 | -1.4% | 188,000 |
| 2010/08/19 | 71 | 72 | 70 | 71 | ±0 | ±0% | 217,000 |
| 2010/08/18 | 72 | 72 | 71 | 71 | -1 | -1.4% | 144,000 |
| 2010/08/17 | 71 | 73 | 71 | 72 | +1 | +1.4% | 253,000 |
| 2010/08/16 | 71 | 73 | 71 | 71 | -1 | -1.4% | 68,000 |
| 2010/08/13 | 71 | 73 | 71 | 72 | +1 | +1.4% | 92,000 |
| 2010/08/12 | 73 | 74 | 71 | 71 | -3 | -4.1% | 248,000 |
| 2010/08/11 | 76 | 77 | 74 | 74 | -2 | -2.6% | 258,000 |
| 2010/08/10 | 75 | 77 | 75 | 76 | +1 | +1.3% | 239,000 |
| 2010/08/09 | 74 | 75 | 74 | 75 | ±0 | ±0% | 80,000 |
| 2010/08/06 | 75 | 75 | 74 | 75 | ±0 | ±0% | 46,000 |
3451～
3500
件表示中 / 3586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 | 226,500円 | -4.7% | -25.4% | 4.42% | 11.69倍 | 0.46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 |
| 巴コーポ | 99,200円 | +5.0% | +7.4% | 2.42% | 2.87倍 | 0.64倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 東京エネシス | 103,800円 | -23.1% | -71.2% | 5.01% | 23.19倍 | 0.52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 |
| 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 | 112,100円 | +12.4% | -4.0% | 3.57% | 13.64倍 | 0.74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
