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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,781 | 1,787 | 1,781 | 1,782 | -6 | -0.3% | 13,700 |
| 2022/09/02 | 1,793 | 1,796 | 1,783 | 1,788 | +7 | +0.4% | 14,700 |
| 2022/09/01 | 1,791 | 1,793 | 1,781 | 1,781 | -8 | -0.4% | 27,500 |
| 2022/08/31 | 1,800 | 1,800 | 1,787 | 1,789 | -11 | -0.6% | 11,400 |
| 2022/08/30 | 1,800 | 1,804 | 1,794 | 1,800 | +14 | +0.8% | 8,000 |
| 2022/08/29 | 1,783 | 1,793 | 1,782 | 1,786 | -14 | -0.8% | 15,500 |
| 2022/08/26 | 1,810 | 1,815 | 1,800 | 1,800 | -10 | -0.6% | 6,600 |
| 2022/08/25 | 1,807 | 1,814 | 1,806 | 1,810 | +1 | +0.1% | 14,300 |
| 2022/08/24 | 1,792 | 1,809 | 1,792 | 1,809 | +19 | +1.1% | 16,800 |
| 2022/08/23 | 1,796 | 1,796 | 1,789 | 1,790 | -6 | -0.3% | 8,400 |
| 2022/08/22 | 1,790 | 1,799 | 1,788 | 1,796 | +6 | +0.3% | 6,100 |
| 2022/08/19 | 1,796 | 1,801 | 1,790 | 1,790 | ±0 | ±0% | 15,100 |
| 2022/08/18 | 1,797 | 1,797 | 1,789 | 1,790 | -7 | -0.4% | 15,200 |
| 2022/08/17 | 1,798 | 1,805 | 1,794 | 1,797 | +7 | +0.4% | 16,400 |
| 2022/08/16 | 1,810 | 1,810 | 1,790 | 1,790 | -20 | -1.1% | 15,700 |
| 2022/08/15 | 1,818 | 1,818 | 1,802 | 1,810 | -7 | -0.4% | 10,600 |
| 2022/08/12 | 1,810 | 1,827 | 1,807 | 1,817 | +17 | +0.9% | 26,800 |
| 2022/08/10 | 1,791 | 1,811 | 1,785 | 1,800 | +11 | +0.6% | 12,700 |
| 2022/08/09 | 1,802 | 1,805 | 1,786 | 1,789 | -10 | -0.6% | 7,900 |
| 2022/08/08 | 1,793 | 1,802 | 1,793 | 1,799 | ±0 | ±0% | 6,100 |
| 2022/08/05 | 1,787 | 1,802 | 1,787 | 1,799 | +11 | +0.6% | 15,900 |
| 2022/08/04 | 1,805 | 1,805 | 1,783 | 1,788 | -3 | -0.2% | 12,800 |
| 2022/08/03 | 1,795 | 1,796 | 1,785 | 1,791 | -4 | -0.2% | 21,900 |
| 2022/08/02 | 1,811 | 1,811 | 1,793 | 1,795 | -33 | -1.8% | 26,000 |
| 2022/08/01 | 1,832 | 1,832 | 1,813 | 1,828 | +7 | +0.4% | 12,600 |
| 2022/07/29 | 1,834 | 1,834 | 1,814 | 1,821 | -10 | -0.5% | 9,700 |
| 2022/07/28 | 1,825 | 1,832 | 1,807 | 1,831 | +16 | +0.9% | 21,700 |
| 2022/07/27 | 1,830 | 1,830 | 1,815 | 1,815 | -18 | -1% | 8,100 |
| 2022/07/26 | 1,833 | 1,837 | 1,826 | 1,833 | ±0 | ±0% | 6,900 |
| 2022/07/25 | 1,845 | 1,845 | 1,817 | 1,833 | +15 | +0.8% | 28,600 |
| 2022/07/22 | 1,817 | 1,824 | 1,811 | 1,818 | +1 | +0.1% | 15,300 |
| 2022/07/21 | 1,812 | 1,820 | 1,802 | 1,817 | +4 | +0.2% | 17,600 |
| 2022/07/20 | 1,812 | 1,816 | 1,805 | 1,813 | +17 | +0.9% | 17,500 |
| 2022/07/19 | 1,808 | 1,808 | 1,791 | 1,796 | +1 | +0.1% | 8,200 |
| 2022/07/15 | 1,806 | 1,806 | 1,789 | 1,795 | -8 | -0.4% | 6,600 |
| 2022/07/14 | 1,791 | 1,814 | 1,791 | 1,803 | +6 | +0.3% | 5,600 |
| 2022/07/13 | 1,793 | 1,806 | 1,792 | 1,797 | +4 | +0.2% | 7,300 |
| 2022/07/12 | 1,813 | 1,816 | 1,792 | 1,793 | -38 | -2.1% | 15,700 |
| 2022/07/11 | 1,805 | 1,837 | 1,803 | 1,831 | +51 | +2.9% | 51,700 |
| 2022/07/08 | 1,790 | 1,800 | 1,780 | 1,780 | -11 | -0.6% | 29,100 |
| 2022/07/07 | 1,797 | 1,797 | 1,785 | 1,791 | +9 | +0.5% | 14,000 |
| 2022/07/06 | 1,785 | 1,792 | 1,780 | 1,782 | -13 | -0.7% | 16,200 |
| 2022/07/05 | 1,787 | 1,803 | 1,786 | 1,795 | -4 | -0.2% | 16,000 |
| 2022/07/04 | 1,800 | 1,800 | 1,781 | 1,799 | +13 | +0.7% | 17,200 |
| 2022/07/01 | 1,794 | 1,798 | 1,776 | 1,786 | -8 | -0.4% | 19,900 |
| 2022/06/30 | 1,790 | 1,812 | 1,790 | 1,794 | -12 | -0.7% | 12,900 |
| 2022/06/29 | 1,803 | 1,813 | 1,799 | 1,806 | +2 | +0.1% | 20,000 |
| 2022/06/28 | 1,796 | 1,812 | 1,792 | 1,804 | +8 | +0.4% | 19,900 |
| 2022/06/27 | 1,811 | 1,811 | 1,791 | 1,796 | ±0 | ±0% | 9,600 |
| 2022/06/24 | 1,797 | 1,800 | 1,787 | 1,796 | -4 | -0.2% | 12,200 |
651～
700
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
