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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 82 | 82 | 81 | 82 | ±0 | ±0% | 205,000 |
| 2010/06/21 | 80 | 82 | 80 | 82 | +2 | +2.5% | 138,000 |
| 2010/06/18 | 81 | 82 | 80 | 80 | ±0 | ±0% | 152,000 |
| 2010/06/17 | 82 | 82 | 80 | 80 | -3 | -3.6% | 258,000 |
| 2010/06/16 | 82 | 83 | 81 | 83 | +3 | +3.8% | 341,000 |
| 2010/06/15 | 81 | 81 | 79 | 80 | +1 | +1.3% | 191,000 |
| 2010/06/14 | 79 | 80 | 78 | 79 | +1 | +1.3% | 427,000 |
| 2010/06/11 | 81 | 81 | 78 | 78 | ±0 | ±0% | 604,000 |
| 2010/06/10 | 77 | 79 | 76 | 78 | ±0 | ±0% | 322,000 |
| 2010/06/09 | 80 | 81 | 77 | 78 | -2 | -2.5% | 506,000 |
| 2010/06/08 | 82 | 82 | 79 | 80 | -2 | -2.4% | 488,000 |
| 2010/06/07 | 82 | 83 | 81 | 82 | -3 | -3.5% | 365,000 |
| 2010/06/04 | 85 | 86 | 84 | 85 | ±0 | ±0% | 173,000 |
| 2010/06/03 | 84 | 85 | 83 | 85 | +3 | +3.7% | 130,000 |
| 2010/06/02 | 83 | 84 | 82 | 82 | -1 | -1.2% | 207,000 |
| 2010/06/01 | 86 | 86 | 83 | 83 | -3 | -3.5% | 391,000 |
| 2010/05/31 | 84 | 86 | 83 | 86 | +1 | +1.2% | 330,000 |
| 2010/05/28 | 85 | 86 | 84 | 85 | +3 | +3.7% | 519,000 |
| 2010/05/27 | 81 | 83 | 81 | 82 | ±0 | ±0% | 412,000 |
| 2010/05/26 | 83 | 84 | 82 | 82 | -1 | -1.2% | 328,000 |
| 2010/05/25 | 83 | 83 | 81 | 83 | -1 | -1.2% | 706,000 |
| 2010/05/24 | 84 | 84 | 82 | 84 | +1 | +1.2% | 237,000 |
| 2010/05/21 | 82 | 83 | 80 | 83 | -3 | -3.5% | 787,000 |
| 2010/05/20 | 87 | 87 | 85 | 86 | -1 | -1.1% | 318,000 |
| 2010/05/19 | 85 | 87 | 83 | 87 | +1 | +1.2% | 381,000 |
| 2010/05/18 | 91 | 91 | 84 | 86 | -4 | -4.4% | 922,000 |
| 2010/05/17 | 94 | 95 | 89 | 90 | ±0 | ±0% | 1,158,000 |
| 2010/05/14 | 89 | 93 | 88 | 90 | ±0 | ±0% | 421,000 |
| 2010/05/13 | 89 | 90 | 87 | 90 | +4 | +4.7% | 307,000 |
| 2010/05/12 | 89 | 90 | 86 | 86 | -2 | -2.3% | 391,000 |
| 2010/05/11 | 93 | 93 | 88 | 88 | -3 | -3.3% | 518,000 |
| 2010/05/10 | 87 | 91 | 86 | 91 | +4 | +4.6% | 715,000 |
| 2010/05/07 | 87 | 89 | 85 | 87 | -5 | -5.4% | 691,000 |
| 2010/05/06 | 92 | 93 | 91 | 92 | -3 | -3.2% | 350,000 |
| 2010/04/30 | 94 | 95 | 93 | 95 | +2 | +2.2% | 232,000 |
| 2010/04/28 | 94 | 95 | 92 | 93 | -3 | -3.1% | 571,000 |
| 2010/04/27 | 98 | 98 | 95 | 96 | -1 | -1% | 506,000 |
| 2010/04/26 | 97 | 99 | 96 | 97 | +1 | +1% | 1,458,000 |
| 2010/04/23 | 96 | 97 | 95 | 96 | ±0 | ±0% | 776,000 |
| 2010/04/22 | 95 | 96 | 94 | 96 | -1 | -1% | 877,000 |
| 2010/04/21 | 92 | 97 | 92 | 97 | +6 | +6.6% | 1,923,000 |
| 2010/04/20 | 91 | 93 | 91 | 91 | +1 | +1.1% | 351,000 |
| 2010/04/19 | 91 | 91 | 90 | 90 | -3 | -3.2% | 246,000 |
| 2010/04/16 | 94 | 95 | 91 | 93 | ±0 | ±0% | 890,000 |
| 2010/04/15 | 92 | 94 | 90 | 93 | +4 | +4.5% | 2,499,000 |
| 2010/04/14 | 91 | 91 | 89 | 89 | -2 | -2.2% | 593,000 |
| 2010/04/13 | 91 | 91 | 88 | 91 | -1 | -1.1% | 1,452,000 |
| 2010/04/12 | 94 | 95 | 92 | 92 | -1 | -1.1% | 1,053,000 |
| 2010/04/09 | 90 | 93 | 89 | 93 | +3 | +3.3% | 848,000 |
| 2010/04/08 | 87 | 91 | 86 | 90 | +3 | +3.4% | 2,305,000 |
3651～
3700
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
