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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 1,788 | 1,794 | 1,770 | 1,782 | +9 | +0.5% | 25,100 |
| 2022/06/20 | 1,791 | 1,796 | 1,770 | 1,773 | +3 | +0.2% | 32,600 |
| 2022/06/17 | 1,795 | 1,812 | 1,770 | 1,770 | -46 | -2.5% | 47,400 |
| 2022/06/16 | 1,828 | 1,831 | 1,804 | 1,816 | +16 | +0.9% | 16,700 |
| 2022/06/15 | 1,797 | 1,817 | 1,797 | 1,800 | ±0 | ±0% | 22,100 |
| 2022/06/14 | 1,786 | 1,809 | 1,786 | 1,800 | -9 | -0.5% | 30,600 |
| 2022/06/13 | 1,812 | 1,826 | 1,808 | 1,809 | -10 | -0.5% | 17,500 |
| 2022/06/10 | 1,822 | 1,838 | 1,813 | 1,819 | -28 | -1.5% | 25,300 |
| 2022/06/09 | 1,839 | 1,850 | 1,834 | 1,847 | +2 | +0.1% | 15,200 |
| 2022/06/08 | 1,840 | 1,847 | 1,829 | 1,845 | +25 | +1.4% | 29,800 |
| 2022/06/07 | 1,803 | 1,828 | 1,803 | 1,820 | +24 | +1.3% | 25,400 |
| 2022/06/06 | 1,792 | 1,796 | 1,784 | 1,796 | -2 | -0.1% | 22,800 |
| 2022/06/03 | 1,808 | 1,810 | 1,792 | 1,798 | -4 | -0.2% | 13,900 |
| 2022/06/02 | 1,811 | 1,817 | 1,800 | 1,802 | -13 | -0.7% | 12,800 |
| 2022/06/01 | 1,782 | 1,815 | 1,782 | 1,815 | +27 | +1.5% | 30,500 |
| 2022/05/31 | 1,800 | 1,800 | 1,785 | 1,788 | -1 | -0.1% | 16,900 |
| 2022/05/30 | 1,803 | 1,803 | 1,788 | 1,789 | -4 | -0.2% | 26,900 |
| 2022/05/27 | 1,805 | 1,805 | 1,784 | 1,793 | +3 | +0.2% | 11,700 |
| 2022/05/26 | 1,785 | 1,799 | 1,783 | 1,790 | +5 | +0.3% | 8,800 |
| 2022/05/25 | 1,805 | 1,805 | 1,782 | 1,785 | ±0 | ±0% | 15,600 |
| 2022/05/24 | 1,801 | 1,805 | 1,782 | 1,785 | -11 | -0.6% | 17,300 |
| 2022/05/23 | 1,796 | 1,808 | 1,793 | 1,796 | ±0 | ±0% | 12,500 |
| 2022/05/20 | 1,794 | 1,796 | 1,780 | 1,796 | +4 | +0.2% | 14,900 |
| 2022/05/19 | 1,775 | 1,793 | 1,763 | 1,792 | -2 | -0.1% | 23,000 |
| 2022/05/18 | 1,800 | 1,800 | 1,780 | 1,794 | +13 | +0.7% | 17,600 |
| 2022/05/17 | 1,809 | 1,809 | 1,781 | 1,781 | -9 | -0.5% | 27,300 |
| 2022/05/16 | 1,812 | 1,814 | 1,780 | 1,790 | -67 | -3.6% | 34,600 |
| 2022/05/13 | 1,825 | 1,877 | 1,804 | 1,857 | +48 | +2.7% | 20,100 |
| 2022/05/12 | 1,827 | 1,833 | 1,806 | 1,809 | -18 | -1% | 19,700 |
| 2022/05/11 | 1,837 | 1,837 | 1,820 | 1,827 | -23 | -1.2% | 20,500 |
| 2022/05/10 | 1,840 | 1,860 | 1,836 | 1,850 | -5 | -0.3% | 12,400 |
| 2022/05/09 | 1,875 | 1,878 | 1,855 | 1,855 | -21 | -1.1% | 16,300 |
| 2022/05/06 | 1,848 | 1,876 | 1,840 | 1,876 | +27 | +1.5% | 20,200 |
| 2022/05/02 | 1,838 | 1,853 | 1,833 | 1,849 | +9 | +0.5% | 18,000 |
| 2022/04/28 | 1,783 | 1,840 | 1,783 | 1,840 | +65 | +3.7% | 29,900 |
| 2022/04/27 | 1,801 | 1,806 | 1,775 | 1,775 | -41 | -2.3% | 46,800 |
| 2022/04/26 | 1,811 | 1,819 | 1,804 | 1,816 | +9 | +0.5% | 11,100 |
| 2022/04/25 | 1,808 | 1,817 | 1,804 | 1,807 | -27 | -1.5% | 21,300 |
| 2022/04/22 | 1,812 | 1,837 | 1,805 | 1,834 | +15 | +0.8% | 25,200 |
| 2022/04/21 | 1,818 | 1,822 | 1,806 | 1,819 | +1 | +0.1% | 14,600 |
| 2022/04/20 | 1,821 | 1,826 | 1,805 | 1,818 | +3 | +0.2% | 19,800 |
| 2022/04/19 | 1,821 | 1,821 | 1,805 | 1,815 | -4 | -0.2% | 18,700 |
| 2022/04/18 | 1,820 | 1,832 | 1,807 | 1,819 | -12 | -0.7% | 14,800 |
| 2022/04/15 | 1,828 | 1,845 | 1,823 | 1,831 | -16 | -0.9% | 19,500 |
| 2022/04/14 | 1,827 | 1,847 | 1,827 | 1,847 | +12 | +0.7% | 11,800 |
| 2022/04/13 | 1,821 | 1,835 | 1,814 | 1,835 | +22 | +1.2% | 26,400 |
| 2022/04/12 | 1,820 | 1,829 | 1,806 | 1,813 | -13 | -0.7% | 24,600 |
| 2022/04/11 | 1,836 | 1,842 | 1,820 | 1,826 | -5 | -0.3% | 22,000 |
| 2022/04/08 | 1,856 | 1,856 | 1,820 | 1,831 | -21 | -1.1% | 36,400 |
| 2022/04/07 | 1,843 | 1,853 | 1,837 | 1,852 | -8 | -0.4% | 22,800 |
751～
800
件表示中 / 3740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 | 301,500円 | -3.8% | +9.1% | 4.31% | 11.67倍 | 0.60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 |
| 日特建 | 113,800円 | +13.1% | +32.8% | 4.31% | 14.18倍 | 1.38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 | 172,300円 | -0.3% | -12.9% | 2.73% | 11.30倍 | 1.04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 |
| 福田組 | 500,000円 | +0.3% | -20.8% | 4.00% | 9.63倍 | 0.49倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 日本国土 | 48,700円 | -9.3% | - | 4.52% | 32.32倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
