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 |
---|---|---|---|---|---|---|---|
2020/01/06 | 2,815 | 2,815 | 2,776 | 2,791 | -31 | -1.1% | 37,300 |
2019/12/30 | 2,821 | 2,829 | 2,802 | 2,822 | -24 | -0.8% | 15,800 |
2019/12/27 | 2,843 | 2,846 | 2,822 | 2,846 | +14 | +0.5% | 16,200 |
2019/12/26 | 2,806 | 2,832 | 2,803 | 2,832 | +13 | +0.5% | 26,200 |
2019/12/25 | 2,829 | 2,835 | 2,803 | 2,819 | -5 | -0.2% | 21,600 |
2019/12/24 | 2,849 | 2,849 | 2,814 | 2,824 | -8 | -0.3% | 10,700 |
2019/12/23 | 2,859 | 2,868 | 2,832 | 2,832 | -33 | -1.2% | 24,900 |
2019/12/20 | 2,877 | 2,877 | 2,856 | 2,865 | -18 | -0.6% | 16,000 |
2019/12/19 | 2,896 | 2,904 | 2,872 | 2,883 | -27 | -0.9% | 18,800 |
2019/12/18 | 2,933 | 2,939 | 2,894 | 2,910 | -20 | -0.7% | 24,300 |
2019/12/17 | 2,946 | 2,946 | 2,907 | 2,930 | +2 | +0.1% | 24,000 |
2019/12/16 | 2,960 | 2,960 | 2,925 | 2,928 | -30 | -1% | 18,900 |
2019/12/13 | 2,980 | 2,992 | 2,953 | 2,958 | +28 | +1% | 48,400 |
2019/12/12 | 2,945 | 2,952 | 2,914 | 2,930 | -15 | -0.5% | 30,300 |
2019/12/11 | 2,960 | 2,960 | 2,938 | 2,945 | -14 | -0.5% | 21,000 |
2019/12/10 | 2,962 | 2,976 | 2,944 | 2,959 | +5 | +0.2% | 24,100 |
2019/12/09 | 2,950 | 2,962 | 2,927 | 2,954 | +26 | +0.9% | 33,800 |
2019/12/06 | 2,930 | 2,932 | 2,895 | 2,928 | +15 | +0.5% | 31,500 |
2019/12/05 | 2,844 | 2,913 | 2,836 | 2,913 | +51 | +1.8% | 33,800 |
2019/12/04 | 2,815 | 2,868 | 2,804 | 2,862 | +34 | +1.2% | 29,100 |
2019/12/03 | 2,818 | 2,828 | 2,795 | 2,828 | -18 | -0.6% | 25,200 |
2019/12/02 | 2,862 | 2,883 | 2,833 | 2,846 | +23 | +0.8% | 24,100 |
2019/11/29 | 2,841 | 2,841 | 2,809 | 2,823 | -36 | -1.3% | 34,600 |
2019/11/28 | 2,862 | 2,862 | 2,840 | 2,859 | -3 | -0.1% | 20,500 |
2019/11/27 | 2,866 | 2,877 | 2,855 | 2,862 | -6 | -0.2% | 18,500 |
2019/11/26 | 2,930 | 2,930 | 2,868 | 2,868 | -42 | -1.4% | 23,500 |
2019/11/25 | 2,942 | 2,949 | 2,906 | 2,910 | -6 | -0.2% | 15,800 |
2019/11/22 | 2,900 | 2,920 | 2,880 | 2,916 | +9 | +0.3% | 53,100 |
2019/11/21 | 2,894 | 2,907 | 2,844 | 2,907 | +1 | ±0% | 43,700 |
2019/11/20 | 2,957 | 2,963 | 2,903 | 2,906 | -60 | -2% | 44,200 |
2019/11/19 | 2,952 | 2,970 | 2,939 | 2,966 | +14 | +0.5% | 41,500 |
2019/11/18 | 2,952 | 2,954 | 2,923 | 2,952 | +2 | +0.1% | 39,100 |
2019/11/15 | 2,950 | 2,971 | 2,940 | 2,950 | -2 | -0.1% | 32,100 |
2019/11/14 | 2,963 | 3,025 | 2,910 | 2,952 | -34 | -1.1% | 91,200 |
2019/11/13 | 2,984 | 2,986 | 2,960 | 2,986 | +15 | +0.5% | 26,200 |
2019/11/12 | 2,965 | 2,980 | 2,936 | 2,971 | +7 | +0.2% | 30,300 |
2019/11/11 | 2,956 | 2,965 | 2,936 | 2,964 | +8 | +0.3% | 36,600 |
2019/11/08 | 2,925 | 2,969 | 2,925 | 2,956 | +49 | +1.7% | 72,800 |
2019/11/07 | 2,902 | 2,915 | 2,890 | 2,907 | +5 | +0.2% | 27,600 |
2019/11/06 | 2,911 | 2,911 | 2,882 | 2,902 | -8 | -0.3% | 28,100 |
2019/11/05 | 2,919 | 2,923 | 2,890 | 2,910 | +23 | +0.8% | 24,800 |
2019/11/01 | 2,889 | 2,893 | 2,871 | 2,887 | -27 | -0.9% | 18,600 |
2019/10/31 | 2,920 | 2,922 | 2,880 | 2,914 | -7 | -0.2% | 41,300 |
2019/10/30 | 2,870 | 2,922 | 2,859 | 2,921 | +38 | +1.3% | 46,000 |
2019/10/29 | 2,889 | 2,900 | 2,865 | 2,883 | +5 | +0.2% | 32,700 |
2019/10/28 | 2,886 | 2,898 | 2,876 | 2,878 | -8 | -0.3% | 27,500 |
2019/10/25 | 2,846 | 2,892 | 2,846 | 2,886 | +33 | +1.2% | 29,400 |
2019/10/24 | 2,854 | 2,855 | 2,832 | 2,853 | -3 | -0.1% | 17,700 |
2019/10/23 | 2,862 | 2,883 | 2,834 | 2,856 | -6 | -0.2% | 32,100 |
2019/10/21 | 2,877 | 2,900 | 2,852 | 2,862 | -15 | -0.5% | 18,000 |
1351~
1400
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