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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,040 | 3,085 | 3,010 | 3,080 | +20 | +0.7% | 39,400 |
| 2018/02/19 | 2,950 | 3,060 | 2,931 | 3,060 | +127 | +4.3% | 74,000 |
| 2018/02/16 | 2,868 | 2,949 | 2,868 | 2,933 | +65 | +2.3% | 44,600 |
| 2018/02/15 | 2,878 | 2,909 | 2,856 | 2,868 | +15 | +0.5% | 45,300 |
| 2018/02/14 | 2,908 | 2,929 | 2,833 | 2,853 | -37 | -1.3% | 80,200 |
| 2018/02/13 | 3,060 | 3,060 | 2,880 | 2,890 | -165 | -5.4% | 169,400 |
| 2018/02/09 | 3,000 | 3,055 | 2,972 | 3,055 | -55 | -1.8% | 55,100 |
| 2018/02/08 | 3,050 | 3,120 | 3,040 | 3,110 | +60 | +2% | 64,400 |
| 2018/02/07 | 3,120 | 3,170 | 3,045 | 3,050 | -5 | -0.2% | 93,200 |
| 2018/02/06 | 3,100 | 3,110 | 2,991 | 3,055 | -185 | -5.7% | 174,700 |
| 2018/02/05 | 3,260 | 3,270 | 3,230 | 3,240 | -75 | -2.3% | 102,900 |
| 2018/02/02 | 3,315 | 3,325 | 3,300 | 3,315 | -5 | -0.2% | 32,600 |
| 2018/02/01 | 3,315 | 3,325 | 3,290 | 3,320 | +30 | +0.9% | 52,900 |
| 2018/01/31 | 3,290 | 3,310 | 3,285 | 3,290 | -10 | -0.3% | 62,500 |
| 2018/01/30 | 3,350 | 3,350 | 3,285 | 3,300 | -50 | -1.5% | 95,900 |
| 2018/01/29 | 3,310 | 3,360 | 3,300 | 3,350 | +40 | +1.2% | 74,300 |
| 2018/01/26 | 3,305 | 3,330 | 3,300 | 3,310 | +15 | +0.5% | 46,300 |
| 2018/01/25 | 3,320 | 3,320 | 3,285 | 3,295 | -25 | -0.8% | 80,700 |
| 2018/01/24 | 3,325 | 3,345 | 3,315 | 3,320 | -10 | -0.3% | 51,600 |
| 2018/01/23 | 3,340 | 3,350 | 3,330 | 3,330 | -10 | -0.3% | 41,300 |
| 2018/01/22 | 3,340 | 3,345 | 3,315 | 3,340 | +5 | +0.1% | 52,500 |
| 2018/01/19 | 3,295 | 3,335 | 3,295 | 3,335 | +40 | +1.2% | 60,800 |
| 2018/01/18 | 3,345 | 3,345 | 3,295 | 3,295 | -50 | -1.5% | 98,700 |
| 2018/01/17 | 3,340 | 3,365 | 3,335 | 3,345 | -10 | -0.3% | 54,600 |
| 2018/01/16 | 3,360 | 3,365 | 3,350 | 3,355 | -5 | -0.1% | 37,500 |
| 2018/01/15 | 3,375 | 3,375 | 3,350 | 3,360 | -15 | -0.4% | 54,900 |
| 2018/01/12 | 3,385 | 3,395 | 3,370 | 3,375 | -15 | -0.4% | 62,800 |
| 2018/01/11 | 3,380 | 3,395 | 3,365 | 3,390 | ±0 | ±0% | 65,700 |
| 2018/01/10 | 3,410 | 3,415 | 3,390 | 3,390 | -35 | -1% | 47,400 |
| 2018/01/09 | 3,405 | 3,425 | 3,390 | 3,425 | +10 | +0.3% | 78,200 |
| 2018/01/05 | 3,445 | 3,445 | 3,400 | 3,415 | -20 | -0.6% | 72,900 |
| 2018/01/04 | 3,435 | 3,460 | 3,420 | 3,435 | +15 | +0.4% | 63,600 |
| 2017/12/29 | 3,415 | 3,435 | 3,410 | 3,420 | +20 | +0.6% | 42,900 |
| 2017/12/28 | 3,410 | 3,435 | 3,390 | 3,400 | -15 | -0.4% | 86,900 |
| 2017/12/27 | 3,320 | 3,425 | 3,320 | 3,415 | +120 | +3.6% | 118,500 |
| 2017/12/26 | 3,305 | 3,325 | 3,295 | 3,295 | -5 | -0.2% | 64,000 |
| 2017/12/25 | 3,320 | 3,335 | 3,300 | 3,300 | -20 | -0.6% | 78,900 |
| 2017/12/22 | 3,305 | 3,330 | 3,305 | 3,320 | +15 | +0.5% | 70,500 |
| 2017/12/21 | 3,275 | 3,330 | 3,270 | 3,305 | +25 | +0.8% | 75,700 |
| 2017/12/20 | 3,290 | 3,300 | 3,270 | 3,280 | -10 | -0.3% | 74,100 |
| 2017/12/19 | 3,320 | 3,320 | 3,270 | 3,290 | -35 | -1.1% | 102,100 |
| 2017/12/18 | 3,325 | 3,335 | 3,310 | 3,325 | -25 | -0.7% | 73,500 |
| 2017/12/15 | 3,330 | 3,360 | 3,315 | 3,350 | +15 | +0.4% | 81,700 |
| 2017/12/14 | 3,330 | 3,365 | 3,330 | 3,335 | +10 | +0.3% | 61,200 |
| 2017/12/13 | 3,360 | 3,365 | 3,315 | 3,325 | -30 | -0.9% | 58,200 |
| 2017/12/12 | 3,345 | 3,385 | 3,340 | 3,355 | -10 | -0.3% | 46,800 |
| 2017/12/11 | 3,395 | 3,395 | 3,325 | 3,365 | -40 | -1.2% | 103,600 |
| 2017/12/08 | 3,370 | 3,415 | 3,370 | 3,405 | ±0 | ±0% | 63,800 |
| 2017/12/07 | 3,370 | 3,410 | 3,355 | 3,405 | +50 | +1.5% | 65,600 |
| 2017/12/06 | 3,395 | 3,395 | 3,350 | 3,355 | -50 | -1.5% | 72,700 |
1851～
1900
件表示中 / 3785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 | 347,500円 | -3.8% | +9.1% | 3.74% | 13.45倍 | 0.69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 |
| 洋エンジ | 150,800円 | -28.1% | +0.6% | 1.66% | 17.67倍 | 1.28倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 日特建 | 125,500円 | +13.1% | +32.8% | 3.90% | 15.65倍 | 1.53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 | 211,400円 | -0.3% | -12.9% | 2.22% | 12.45倍 | 1.15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 | 198,500円 | +5.3% | +0.8% | 4.13% | 11.71倍 | 0.77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
