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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,325 | 3,415 | 3,325 | 3,405 | +70 | +2.1% | 106,100 |
| 2017/12/04 | 3,340 | 3,360 | 3,325 | 3,335 | -15 | -0.4% | 51,100 |
| 2017/12/01 | 3,380 | 3,385 | 3,330 | 3,350 | -10 | -0.3% | 57,200 |
| 2017/11/30 | 3,350 | 3,365 | 3,320 | 3,360 | +10 | +0.3% | 65,700 |
| 2017/11/29 | 3,300 | 3,355 | 3,285 | 3,350 | +70 | +2.1% | 61,600 |
| 2017/11/28 | 3,295 | 3,300 | 3,260 | 3,280 | ±0 | ±0% | 39,500 |
| 2017/11/27 | 3,280 | 3,310 | 3,260 | 3,280 | ±0 | ±0% | 47,800 |
| 2017/11/24 | 3,315 | 3,315 | 3,270 | 3,280 | -25 | -0.8% | 56,400 |
| 2017/11/22 | 3,315 | 3,330 | 3,300 | 3,305 | ±0 | ±0% | 45,500 |
| 2017/11/21 | 3,310 | 3,340 | 3,290 | 3,305 | -5 | -0.2% | 76,900 |
| 2017/11/20 | 3,310 | 3,345 | 3,305 | 3,310 | +5 | +0.2% | 71,100 |
| 2017/11/17 | 3,400 | 3,405 | 3,300 | 3,305 | -60 | -1.8% | 137,600 |
| 2017/11/16 | 3,335 | 3,400 | 3,330 | 3,365 | +15 | +0.4% | 89,200 |
| 2017/11/15 | 3,460 | 3,460 | 3,345 | 3,350 | -95 | -2.8% | 151,300 |
| 2017/11/14 | 3,535 | 3,535 | 3,410 | 3,445 | -90 | -2.5% | 179,900 |
| 2017/11/13 | 3,725 | 3,730 | 3,530 | 3,535 | -230 | -6.1% | 177,300 |
| 2017/11/10 | 3,785 | 3,825 | 3,765 | 3,765 | -60 | -1.6% | 46,100 |
| 2017/11/09 | 3,830 | 3,870 | 3,785 | 3,825 | -10 | -0.3% | 96,200 |
| 2017/11/08 | 3,850 | 3,880 | 3,825 | 3,835 | -5 | -0.1% | 90,400 |
| 2017/11/07 | 3,805 | 3,855 | 3,805 | 3,840 | +10 | +0.3% | 63,700 |
| 2017/11/06 | 3,830 | 3,840 | 3,815 | 3,830 | +35 | +0.9% | 49,400 |
| 2017/11/02 | 3,800 | 3,820 | 3,760 | 3,795 | -20 | -0.5% | 67,400 |
| 2017/11/01 | 3,815 | 3,845 | 3,800 | 3,815 | +20 | +0.5% | 102,400 |
| 2017/10/31 | 3,730 | 3,795 | 3,715 | 3,795 | +70 | +1.9% | 104,000 |
| 2017/10/30 | 3,710 | 3,730 | 3,680 | 3,725 | +20 | +0.5% | 56,400 |
| 2017/10/27 | 3,670 | 3,725 | 3,665 | 3,705 | +50 | +1.4% | 78,200 |
| 2017/10/26 | 3,640 | 3,665 | 3,605 | 3,655 | +5 | +0.1% | 101,400 |
| 2017/10/25 | 3,725 | 3,725 | 3,635 | 3,650 | -65 | -1.7% | 222,900 |
| 2017/10/24 | 3,610 | 3,865 | 3,605 | 3,715 | +120 | +3.3% | 367,400 |
| 2017/10/23 | 3,590 | 3,610 | 3,575 | 3,595 | +35 | +1% | 52,400 |
| 2017/10/20 | 3,495 | 3,575 | 3,485 | 3,560 | +55 | +1.6% | 72,800 |
| 2017/10/19 | 3,520 | 3,525 | 3,495 | 3,505 | -15 | -0.4% | 40,400 |
| 2017/10/18 | 3,545 | 3,555 | 3,500 | 3,520 | -25 | -0.7% | 40,100 |
| 2017/10/17 | 3,585 | 3,585 | 3,520 | 3,545 | -20 | -0.6% | 41,400 |
| 2017/10/16 | 3,590 | 3,590 | 3,560 | 3,565 | -10 | -0.3% | 24,100 |
| 2017/10/13 | 3,580 | 3,590 | 3,545 | 3,575 | -15 | -0.4% | 59,300 |
| 2017/10/12 | 3,600 | 3,600 | 3,560 | 3,590 | +15 | +0.4% | 56,300 |
| 2017/10/11 | 3,540 | 3,575 | 3,525 | 3,575 | +30 | +0.8% | 49,700 |
| 2017/10/10 | 3,560 | 3,560 | 3,530 | 3,545 | +20 | +0.6% | 36,300 |
| 2017/10/06 | 3,555 | 3,555 | 3,520 | 3,525 | -30 | -0.8% | 38,100 |
| 2017/10/05 | 3,570 | 3,580 | 3,550 | 3,555 | -15 | -0.4% | 38,400 |
| 2017/10/04 | 3,565 | 3,590 | 3,560 | 3,570 | ±0 | ±0% | 21,000 |
| 2017/10/03 | 3,600 | 3,610 | 3,560 | 3,570 | -35 | -1% | 57,900 |
| 2017/10/02 | 3,650 | 3,660 | 3,595 | 3,605 | -15 | -0.4% | 38,200 |
| 2017/09/29 | 3,620 | 3,640 | 3,600 | 3,620 | -40 | -1.1% | 52,200 |
| 2017/09/28 | 3,685 | 3,695 | 3,620 | 3,660 | -40 | -1.1% | 56,600 |
| 2017/09/27 | 3,615 | 3,735 | 3,610 | 3,700 | +3,340 | +927.8% | 98,400 |
| 2017/09/26 | 356 | 360 | 356 | 360 | +2 | +0.6% | 518,000 |
| 2017/09/25 | 360 | 360 | 356 | 358 | ±0 | ±0% | 300,000 |
| 2017/09/22 | 360 | 360 | 355 | 358 | -3 | -0.8% | 458,000 |
1901～
1950
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
