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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,780 | 1,782 | 1,774 | 1,782 | +12 | +0.7% | 15,700 |
| 2022/11/17 | 1,751 | 1,779 | 1,749 | 1,770 | +34 | +2% | 36,300 |
| 2022/11/16 | 1,734 | 1,738 | 1,733 | 1,736 | -2 | -0.1% | 14,400 |
| 2022/11/15 | 1,738 | 1,750 | 1,734 | 1,738 | ±0 | ±0% | 12,700 |
| 2022/11/14 | 1,755 | 1,757 | 1,738 | 1,738 | -17 | -1% | 17,400 |
| 2022/11/11 | 1,751 | 1,755 | 1,740 | 1,755 | +9 | +0.5% | 20,900 |
| 2022/11/10 | 1,740 | 1,753 | 1,735 | 1,746 | -1 | -0.1% | 16,700 |
| 2022/11/09 | 1,743 | 1,747 | 1,740 | 1,747 | +5 | +0.3% | 6,700 |
| 2022/11/08 | 1,740 | 1,744 | 1,732 | 1,742 | +2 | +0.1% | 16,300 |
| 2022/11/07 | 1,733 | 1,744 | 1,733 | 1,740 | +7 | +0.4% | 10,300 |
| 2022/11/04 | 1,732 | 1,742 | 1,731 | 1,733 | +1 | +0.1% | 15,500 |
| 2022/11/02 | 1,755 | 1,760 | 1,732 | 1,732 | -19 | -1.1% | 22,500 |
| 2022/11/01 | 1,761 | 1,767 | 1,751 | 1,751 | -14 | -0.8% | 8,200 |
| 2022/10/31 | 1,766 | 1,766 | 1,753 | 1,765 | +34 | +2% | 14,400 |
| 2022/10/28 | 1,768 | 1,779 | 1,731 | 1,731 | -40 | -2.3% | 59,000 |
| 2022/10/27 | 1,777 | 1,782 | 1,769 | 1,771 | -14 | -0.8% | 6,000 |
| 2022/10/26 | 1,778 | 1,787 | 1,773 | 1,785 | +12 | +0.7% | 6,000 |
| 2022/10/25 | 1,784 | 1,784 | 1,773 | 1,773 | -3 | -0.2% | 10,300 |
| 2022/10/24 | 1,787 | 1,787 | 1,768 | 1,776 | +9 | +0.5% | 10,800 |
| 2022/10/21 | 1,772 | 1,778 | 1,767 | 1,767 | -18 | -1% | 7,000 |
| 2022/10/20 | 1,776 | 1,785 | 1,776 | 1,785 | -1 | -0.1% | 4,200 |
| 2022/10/19 | 1,772 | 1,786 | 1,772 | 1,786 | +12 | +0.7% | 6,600 |
| 2022/10/18 | 1,792 | 1,792 | 1,771 | 1,774 | +10 | +0.6% | 6,600 |
| 2022/10/17 | 1,766 | 1,784 | 1,764 | 1,764 | -22 | -1.2% | 9,400 |
| 2022/10/14 | 1,777 | 1,787 | 1,768 | 1,786 | +23 | +1.3% | 17,500 |
| 2022/10/13 | 1,759 | 1,768 | 1,759 | 1,763 | +1 | +0.1% | 15,800 |
| 2022/10/12 | 1,762 | 1,769 | 1,759 | 1,762 | -5 | -0.3% | 9,700 |
| 2022/10/11 | 1,789 | 1,789 | 1,767 | 1,767 | -22 | -1.2% | 17,400 |
| 2022/10/07 | 1,773 | 1,793 | 1,770 | 1,789 | ±0 | ±0% | 17,600 |
| 2022/10/06 | 1,788 | 1,802 | 1,782 | 1,789 | +8 | +0.4% | 18,800 |
| 2022/10/05 | 1,788 | 1,797 | 1,781 | 1,781 | -17 | -0.9% | 11,700 |
| 2022/10/04 | 1,779 | 1,799 | 1,779 | 1,798 | +31 | +1.8% | 26,300 |
| 2022/10/03 | 1,761 | 1,772 | 1,750 | 1,767 | -7 | -0.4% | 17,900 |
| 2022/09/30 | 1,789 | 1,790 | 1,770 | 1,774 | -12 | -0.7% | 11,000 |
| 2022/09/29 | 1,795 | 1,795 | 1,781 | 1,786 | -8 | -0.4% | 16,000 |
| 2022/09/28 | 1,762 | 1,794 | 1,760 | 1,794 | +29 | +1.6% | 22,900 |
| 2022/09/27 | 1,784 | 1,784 | 1,765 | 1,765 | -6 | -0.3% | 17,400 |
| 2022/09/26 | 1,783 | 1,786 | 1,770 | 1,771 | -15 | -0.8% | 22,100 |
| 2022/09/22 | 1,784 | 1,791 | 1,781 | 1,786 | -6 | -0.3% | 13,700 |
| 2022/09/21 | 1,789 | 1,798 | 1,787 | 1,792 | -8 | -0.4% | 10,800 |
| 2022/09/20 | 1,790 | 1,800 | 1,787 | 1,800 | +16 | +0.9% | 10,200 |
| 2022/09/16 | 1,787 | 1,799 | 1,784 | 1,784 | -3 | -0.2% | 11,300 |
| 2022/09/15 | 1,796 | 1,797 | 1,784 | 1,787 | -7 | -0.4% | 15,700 |
| 2022/09/14 | 1,799 | 1,808 | 1,794 | 1,794 | -19 | -1% | 14,000 |
| 2022/09/13 | 1,807 | 1,814 | 1,801 | 1,813 | +7 | +0.4% | 9,400 |
| 2022/09/12 | 1,810 | 1,811 | 1,800 | 1,806 | +16 | +0.9% | 13,000 |
| 2022/09/09 | 1,799 | 1,805 | 1,790 | 1,790 | -4 | -0.2% | 22,300 |
| 2022/09/08 | 1,787 | 1,796 | 1,780 | 1,794 | +17 | +1% | 19,500 |
| 2022/09/07 | 1,787 | 1,787 | 1,777 | 1,777 | -10 | -0.6% | 30,400 |
| 2022/09/06 | 1,790 | 1,790 | 1,780 | 1,787 | +5 | +0.3% | 13,700 |
601～
650
件表示中 / 3692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 | 269,900円 | +1.4% | +32.6% | 4.52% | 10.96倍 | 0.54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 |
| 日本国土 | 47,800円 | -18.9% | - | 4.60% | 14.64倍 | 0.57倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 日リーテック | 159,700円 | +17.2% | +50.9% | 3.76% | 8.41倍 | 0.67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 | 110,000円 | -23.5% | -36.7% | 4.73% | 12.63倍 | 0.54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 | 233,200円 | +5.2% | +5.2% | 2.57% | 16.79倍 | 1.09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
