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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,489 | 2,530 | 2,488 | 2,488 | -16 | -0.6% | 61,100 |
| 2024/02/22 | 2,482 | 2,533 | 2,481 | 2,504 | +20 | +0.8% | 53,300 |
| 2024/02/21 | 2,483 | 2,520 | 2,471 | 2,484 | +13 | +0.5% | 48,800 |
| 2024/02/20 | 2,559 | 2,559 | 2,471 | 2,471 | -90 | -3.5% | 99,200 |
| 2024/02/19 | 2,420 | 2,561 | 2,420 | 2,561 | +148 | +6.1% | 129,600 |
| 2024/02/16 | 2,340 | 2,419 | 2,307 | 2,413 | +64 | +2.7% | 185,600 |
| 2024/02/15 | 2,351 | 2,410 | 2,308 | 2,349 | +214 | +10% | 298,900 |
| 2024/02/14 | 2,170 | 2,170 | 2,122 | 2,135 | -35 | -1.6% | 45,900 |
| 2024/02/13 | 2,186 | 2,186 | 2,154 | 2,170 | +3 | +0.1% | 40,500 |
| 2024/02/09 | 2,186 | 2,195 | 2,167 | 2,167 | -36 | -1.6% | 43,300 |
| 2024/02/08 | 2,200 | 2,211 | 2,177 | 2,203 | -15 | -0.7% | 51,500 |
| 2024/02/07 | 2,195 | 2,224 | 2,191 | 2,218 | +16 | +0.7% | 46,400 |
| 2024/02/06 | 2,201 | 2,222 | 2,192 | 2,202 | -2 | -0.1% | 41,400 |
| 2024/02/05 | 2,180 | 2,210 | 2,180 | 2,204 | +31 | +1.4% | 53,600 |
| 2024/02/02 | 2,180 | 2,181 | 2,146 | 2,173 | -10 | -0.5% | 48,500 |
| 2024/02/01 | 2,176 | 2,189 | 2,154 | 2,183 | +6 | +0.3% | 38,300 |
| 2024/01/31 | 2,124 | 2,177 | 2,124 | 2,177 | +37 | +1.7% | 47,700 |
| 2024/01/30 | 2,119 | 2,150 | 2,111 | 2,140 | +26 | +1.2% | 66,400 |
| 2024/01/29 | 2,080 | 2,115 | 2,080 | 2,114 | +34 | +1.6% | 50,600 |
| 2024/01/26 | 2,084 | 2,090 | 2,077 | 2,080 | -5 | -0.2% | 68,300 |
| 2024/01/25 | 2,050 | 2,090 | 2,050 | 2,085 | +34 | +1.7% | 70,200 |
| 2024/01/24 | 2,062 | 2,069 | 2,040 | 2,051 | -7 | -0.3% | 86,500 |
| 2024/01/23 | 2,072 | 2,079 | 2,056 | 2,058 | -12 | -0.6% | 63,000 |
| 2024/01/22 | 2,067 | 2,075 | 2,058 | 2,070 | +12 | +0.6% | 55,800 |
| 2024/01/19 | 2,058 | 2,063 | 2,049 | 2,058 | +1 | ±0% | 41,200 |
| 2024/01/18 | 2,046 | 2,066 | 2,046 | 2,057 | +11 | +0.5% | 26,300 |
| 2024/01/17 | 2,060 | 2,065 | 2,046 | 2,046 | -3 | -0.1% | 31,700 |
| 2024/01/16 | 2,062 | 2,062 | 2,046 | 2,049 | -12 | -0.6% | 19,700 |
| 2024/01/15 | 2,040 | 2,062 | 2,031 | 2,061 | +32 | +1.6% | 33,800 |
| 2024/01/12 | 2,046 | 2,056 | 2,022 | 2,029 | -19 | -0.9% | 29,400 |
| 2024/01/11 | 2,060 | 2,064 | 2,043 | 2,048 | -4 | -0.2% | 47,300 |
| 2024/01/10 | 2,050 | 2,060 | 2,041 | 2,052 | +7 | +0.3% | 27,500 |
| 2024/01/09 | 2,059 | 2,067 | 2,043 | 2,045 | -7 | -0.3% | 24,700 |
| 2024/01/05 | 2,056 | 2,060 | 2,048 | 2,052 | +7 | +0.3% | 35,100 |
| 2024/01/04 | 2,061 | 2,071 | 2,037 | 2,045 | +38 | +1.9% | 42,900 |
| 2023/12/29 | 1,981 | 2,007 | 1,981 | 2,007 | +27 | +1.4% | 34,800 |
| 2023/12/28 | 1,958 | 1,981 | 1,956 | 1,980 | +20 | +1% | 24,400 |
| 2023/12/27 | 1,930 | 1,970 | 1,930 | 1,960 | +40 | +2.1% | 48,700 |
| 2023/12/26 | 1,913 | 1,923 | 1,910 | 1,920 | +8 | +0.4% | 24,600 |
| 2023/12/25 | 1,932 | 1,933 | 1,911 | 1,912 | -7 | -0.4% | 22,400 |
| 2023/12/22 | 1,896 | 1,919 | 1,896 | 1,919 | +27 | +1.4% | 22,600 |
| 2023/12/21 | 1,897 | 1,901 | 1,890 | 1,892 | -12 | -0.6% | 35,000 |
| 2023/12/20 | 1,909 | 1,915 | 1,898 | 1,904 | -5 | -0.3% | 28,700 |
| 2023/12/19 | 1,901 | 1,914 | 1,899 | 1,909 | +4 | +0.2% | 19,900 |
| 2023/12/18 | 1,896 | 1,910 | 1,880 | 1,905 | ±0 | ±0% | 30,900 |
| 2023/12/15 | 1,910 | 1,910 | 1,888 | 1,905 | +5 | +0.3% | 34,000 |
| 2023/12/14 | 1,928 | 1,935 | 1,892 | 1,900 | -19 | -1% | 38,000 |
| 2023/12/13 | 1,926 | 1,926 | 1,910 | 1,919 | -1 | -0.1% | 34,100 |
| 2023/12/12 | 1,942 | 1,942 | 1,918 | 1,920 | -22 | -1.1% | 35,600 |
| 2023/12/11 | 1,923 | 1,942 | 1,917 | 1,942 | +30 | +1.6% | 34,000 |
51～
100
件表示中 / 3452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 | 283,600円 | +14.2% | +135.2% | 3.53% | 9.96倍 | 0.59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 |
| 日本電技 | 574,000円 | +6.7% | -0.4% | 3.07% | 10.62倍 | 1.33倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 東京エネシス | 129,400円 | +1.7% | -30.9% | 4.02% | 14.44倍 | 0.63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 |
| テクノ菱和 | 191,800円 | +19.6% | +64.5% | 2.50% | 10.09倍 | 0.89倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 若築建 | 337,500円 | +14.3% | +5.4% | 3.56% | 9.36倍 | 1.02倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
市場注目の銘柄
チャート関連のコラム
