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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,790 | 1,791 | 1,778 | 1,789 | +15 | +0.8% | 16,300 |
| 2023/01/20 | 1,773 | 1,780 | 1,770 | 1,774 | +12 | +0.7% | 11,800 |
| 2023/01/19 | 1,756 | 1,779 | 1,755 | 1,762 | -6 | -0.3% | 15,600 |
| 2023/01/18 | 1,763 | 1,770 | 1,751 | 1,768 | +12 | +0.7% | 18,500 |
| 2023/01/17 | 1,755 | 1,764 | 1,750 | 1,756 | +6 | +0.3% | 25,700 |
| 2023/01/16 | 1,751 | 1,765 | 1,750 | 1,750 | -6 | -0.3% | 10,600 |
| 2023/01/13 | 1,763 | 1,766 | 1,750 | 1,756 | -5 | -0.3% | 16,700 |
| 2023/01/12 | 1,762 | 1,765 | 1,750 | 1,761 | +3 | +0.2% | 9,500 |
| 2023/01/11 | 1,754 | 1,761 | 1,752 | 1,758 | +18 | +1% | 14,600 |
| 2023/01/10 | 1,750 | 1,756 | 1,740 | 1,740 | -6 | -0.3% | 17,700 |
| 2023/01/06 | 1,740 | 1,752 | 1,740 | 1,746 | +5 | +0.3% | 15,300 |
| 2023/01/05 | 1,750 | 1,754 | 1,741 | 1,741 | -9 | -0.5% | 16,500 |
| 2023/01/04 | 1,760 | 1,761 | 1,750 | 1,750 | -17 | -1% | 17,800 |
| 2022/12/30 | 1,762 | 1,775 | 1,762 | 1,767 | +3 | +0.2% | 9,900 |
| 2022/12/29 | 1,751 | 1,765 | 1,746 | 1,764 | +4 | +0.2% | 21,900 |
| 2022/12/28 | 1,755 | 1,762 | 1,754 | 1,760 | -4 | -0.2% | 15,900 |
| 2022/12/27 | 1,751 | 1,764 | 1,751 | 1,764 | +12 | +0.7% | 17,700 |
| 2022/12/26 | 1,744 | 1,756 | 1,744 | 1,752 | -9 | -0.5% | 20,200 |
| 2022/12/23 | 1,752 | 1,761 | 1,751 | 1,761 | +1 | +0.1% | 16,300 |
| 2022/12/22 | 1,753 | 1,760 | 1,746 | 1,760 | +14 | +0.8% | 18,600 |
| 2022/12/21 | 1,758 | 1,758 | 1,741 | 1,746 | -8 | -0.5% | 35,800 |
| 2022/12/20 | 1,768 | 1,780 | 1,747 | 1,754 | -15 | -0.8% | 31,700 |
| 2022/12/19 | 1,770 | 1,779 | 1,769 | 1,769 | -10 | -0.6% | 12,500 |
| 2022/12/16 | 1,783 | 1,792 | 1,775 | 1,779 | -10 | -0.6% | 21,800 |
| 2022/12/15 | 1,795 | 1,802 | 1,784 | 1,789 | +25 | +1.4% | 25,200 |
| 2022/12/14 | 1,769 | 1,784 | 1,761 | 1,764 | -4 | -0.2% | 43,200 |
| 2022/12/13 | 1,763 | 1,774 | 1,762 | 1,768 | +13 | +0.7% | 17,700 |
| 2022/12/12 | 1,753 | 1,761 | 1,750 | 1,755 | -7 | -0.4% | 31,700 |
| 2022/12/09 | 1,756 | 1,774 | 1,756 | 1,762 | +4 | +0.2% | 13,400 |
| 2022/12/08 | 1,770 | 1,770 | 1,755 | 1,758 | -12 | -0.7% | 19,600 |
| 2022/12/07 | 1,750 | 1,776 | 1,748 | 1,770 | +19 | +1.1% | 41,900 |
| 2022/12/06 | 1,750 | 1,757 | 1,750 | 1,751 | -8 | -0.5% | 17,800 |
| 2022/12/05 | 1,763 | 1,769 | 1,751 | 1,759 | -4 | -0.2% | 23,100 |
| 2022/12/02 | 1,788 | 1,788 | 1,755 | 1,763 | -30 | -1.7% | 34,800 |
| 2022/12/01 | 1,819 | 1,819 | 1,793 | 1,793 | -26 | -1.4% | 23,700 |
| 2022/11/30 | 1,804 | 1,830 | 1,804 | 1,819 | +15 | +0.8% | 18,500 |
| 2022/11/29 | 1,802 | 1,812 | 1,794 | 1,804 | -12 | -0.7% | 20,300 |
| 2022/11/28 | 1,830 | 1,832 | 1,813 | 1,816 | -22 | -1.2% | 13,600 |
| 2022/11/25 | 1,830 | 1,839 | 1,823 | 1,838 | +11 | +0.6% | 18,100 |
| 2022/11/24 | 1,810 | 1,829 | 1,807 | 1,827 | +22 | +1.2% | 37,300 |
| 2022/11/22 | 1,788 | 1,805 | 1,788 | 1,805 | +20 | +1.1% | 20,900 |
| 2022/11/21 | 1,781 | 1,788 | 1,779 | 1,785 | +3 | +0.2% | 17,200 |
| 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 |
651～
700
件表示中 / 3784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 | 351,000円 | -3.8% | +9.1% | 3.70% | 13.58倍 | 0.70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 |
| 世紀東 | 157,000円 | +1.2% | -1.5% | 4.46% | 14.75倍 | 1.38倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 日特建 | 128,600円 | +13.1% | +32.8% | 3.81% | 16.03倍 | 1.56倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| ヤマト | 214,800円 | -0.3% | -12.9% | 2.19% | 12.65倍 | 1.17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 |
| 日リーテック | 202,200円 | +5.3% | +0.8% | 4.06% | 11.93倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
