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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 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 |
| 2010/08/05 | 72 | 75 | 72 | 75 | +3 | +4.2% | 254,000 |
| 2010/08/04 | 73 | 73 | 72 | 72 | -2 | -2.7% | 142,000 |
| 2010/08/03 | 74 | 74 | 73 | 74 | ±0 | ±0% | 102,000 |
| 2010/08/02 | 73 | 75 | 73 | 74 | +1 | +1.4% | 161,000 |
| 2010/07/30 | 74 | 74 | 73 | 73 | -1 | -1.4% | 155,000 |
| 2010/07/29 | 73 | 75 | 72 | 74 | ±0 | ±0% | 324,000 |
| 2010/07/28 | 73 | 74 | 72 | 74 | +1 | +1.4% | 192,000 |
| 2010/07/27 | 73 | 74 | 72 | 73 | +1 | +1.4% | 136,000 |
| 2010/07/26 | 73 | 73 | 72 | 72 | -1 | -1.4% | 97,000 |
| 2010/07/23 | 72 | 73 | 72 | 73 | +2 | +2.8% | 243,000 |
| 2010/07/22 | 70 | 71 | 70 | 71 | +1 | +1.4% | 167,000 |
| 2010/07/21 | 74 | 74 | 69 | 70 | -3 | -4.1% | 889,000 |
| 2010/07/20 | 72 | 74 | 72 | 73 | +1 | +1.4% | 379,000 |
| 2010/07/16 | 75 | 75 | 72 | 72 | -3 | -4% | 496,000 |
| 2010/07/15 | 77 | 77 | 75 | 75 | -2 | -2.6% | 231,000 |
| 2010/07/14 | 77 | 79 | 77 | 77 | ±0 | ±0% | 422,000 |
| 2010/07/13 | 77 | 78 | 77 | 77 | ±0 | ±0% | 155,000 |
| 2010/07/12 | 78 | 80 | 77 | 77 | ±0 | ±0% | 379,000 |
| 2010/07/09 | 76 | 78 | 76 | 77 | +1 | +1.3% | 165,000 |
| 2010/07/08 | 76 | 77 | 76 | 76 | +1 | +1.3% | 302,000 |
| 2010/07/07 | 77 | 77 | 75 | 75 | -2 | -2.6% | 170,000 |
| 2010/07/06 | 76 | 77 | 75 | 77 | ±0 | ±0% | 129,000 |
| 2010/07/05 | 75 | 77 | 75 | 77 | ±0 | ±0% | 155,000 |
| 2010/07/02 | 74 | 77 | 74 | 77 | +3 | +4.1% | 313,000 |
| 2010/07/01 | 73 | 74 | 72 | 74 | ±0 | ±0% | 216,000 |
| 2010/06/30 | 73 | 74 | 72 | 74 | -1 | -1.3% | 258,000 |
| 2010/06/29 | 77 | 78 | 74 | 75 | -1 | -1.3% | 439,000 |
| 2010/06/28 | 76 | 76 | 74 | 76 | -1 | -1.3% | 397,000 |
| 2010/06/25 | 78 | 78 | 76 | 77 | -2 | -2.5% | 834,000 |
| 2010/06/24 | 81 | 81 | 78 | 79 | -1 | -1.3% | 803,000 |
| 2010/06/23 | 81 | 81 | 80 | 80 | -2 | -2.4% | 237,000 |
3601～
3650
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
