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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,400 | 2,415 | 2,369 | 2,405 | +25 | +1.1% | 30,800 |
| 2024/09/17 | 2,362 | 2,388 | 2,323 | 2,380 | +18 | +0.8% | 33,800 |
| 2024/09/13 | 2,370 | 2,383 | 2,350 | 2,362 | +1 | ±0% | 48,400 |
| 2024/09/12 | 2,358 | 2,396 | 2,349 | 2,361 | +28 | +1.2% | 27,400 |
| 2024/09/11 | 2,386 | 2,386 | 2,312 | 2,333 | -53 | -2.2% | 31,800 |
| 2024/09/10 | 2,389 | 2,420 | 2,381 | 2,386 | -10 | -0.4% | 17,800 |
| 2024/09/09 | 2,370 | 2,406 | 2,357 | 2,396 | -12 | -0.5% | 19,400 |
| 2024/09/06 | 2,389 | 2,427 | 2,388 | 2,408 | +27 | +1.1% | 22,000 |
| 2024/09/05 | 2,360 | 2,414 | 2,353 | 2,381 | +19 | +0.8% | 20,500 |
| 2024/09/04 | 2,381 | 2,405 | 2,349 | 2,362 | -69 | -2.8% | 39,600 |
| 2024/09/03 | 2,435 | 2,450 | 2,420 | 2,431 | +5 | +0.2% | 24,900 |
| 2024/09/02 | 2,435 | 2,435 | 2,407 | 2,426 | +17 | +0.7% | 12,200 |
| 2024/08/30 | 2,418 | 2,431 | 2,406 | 2,409 | -17 | -0.7% | 28,500 |
| 2024/08/29 | 2,424 | 2,440 | 2,416 | 2,426 | -11 | -0.5% | 13,800 |
| 2024/08/28 | 2,458 | 2,458 | 2,419 | 2,437 | -7 | -0.3% | 8,500 |
| 2024/08/27 | 2,393 | 2,444 | 2,393 | 2,444 | +51 | +2.1% | 14,200 |
| 2024/08/26 | 2,411 | 2,440 | 2,385 | 2,393 | -34 | -1.4% | 21,600 |
| 2024/08/23 | 2,384 | 2,436 | 2,378 | 2,427 | +48 | +2% | 36,000 |
| 2024/08/22 | 2,378 | 2,389 | 2,364 | 2,379 | +2 | +0.1% | 8,800 |
| 2024/08/21 | 2,370 | 2,378 | 2,357 | 2,377 | +2 | +0.1% | 8,000 |
| 2024/08/20 | 2,398 | 2,398 | 2,375 | 2,375 | +5 | +0.2% | 12,800 |
| 2024/08/19 | 2,382 | 2,419 | 2,366 | 2,370 | -37 | -1.5% | 24,100 |
| 2024/08/16 | 2,378 | 2,407 | 2,352 | 2,407 | +72 | +3.1% | 24,200 |
| 2024/08/15 | 2,372 | 2,373 | 2,330 | 2,335 | -17 | -0.7% | 23,200 |
| 2024/08/14 | 2,335 | 2,364 | 2,306 | 2,352 | +14 | +0.6% | 27,100 |
| 2024/08/13 | 2,388 | 2,414 | 2,313 | 2,338 | +12 | +0.5% | 36,200 |
| 2024/08/09 | 2,352 | 2,393 | 2,302 | 2,326 | +74 | +3.3% | 50,300 |
| 2024/08/08 | 2,276 | 2,310 | 2,250 | 2,252 | -40 | -1.7% | 34,200 |
| 2024/08/07 | 2,260 | 2,368 | 2,253 | 2,292 | +16 | +0.7% | 35,100 |
| 2024/08/06 | 2,264 | 2,338 | 2,214 | 2,276 | +162 | +7.7% | 108,400 |
| 2024/08/05 | 2,292 | 2,295 | 2,050 | 2,114 | -278 | -11.6% | 113,700 |
| 2024/08/02 | 2,469 | 2,469 | 2,392 | 2,392 | -136 | -5.4% | 53,500 |
| 2024/08/01 | 2,587 | 2,588 | 2,512 | 2,528 | -71 | -2.7% | 33,400 |
| 2024/07/31 | 2,525 | 2,599 | 2,524 | 2,599 | +97 | +3.9% | 57,400 |
| 2024/07/30 | 2,521 | 2,527 | 2,486 | 2,502 | -36 | -1.4% | 38,100 |
| 2024/07/29 | 2,468 | 2,538 | 2,468 | 2,538 | +76 | +3.1% | 37,400 |
| 2024/07/26 | 2,488 | 2,496 | 2,459 | 2,462 | -7 | -0.3% | 21,400 |
| 2024/07/25 | 2,461 | 2,488 | 2,444 | 2,469 | -10 | -0.4% | 67,700 |
| 2024/07/24 | 2,513 | 2,513 | 2,479 | 2,479 | -40 | -1.6% | 54,800 |
| 2024/07/23 | 2,519 | 2,534 | 2,507 | 2,519 | +7 | +0.3% | 21,600 |
| 2024/07/22 | 2,550 | 2,550 | 2,512 | 2,512 | -46 | -1.8% | 26,000 |
| 2024/07/19 | 2,586 | 2,595 | 2,553 | 2,558 | -45 | -1.7% | 26,600 |
| 2024/07/18 | 2,617 | 2,625 | 2,599 | 2,603 | -19 | -0.7% | 21,900 |
| 2024/07/17 | 2,600 | 2,639 | 2,600 | 2,622 | +25 | +1% | 18,700 |
| 2024/07/16 | 2,579 | 2,639 | 2,579 | 2,597 | +25 | +1% | 75,500 |
| 2024/07/12 | 2,572 | 2,612 | 2,561 | 2,572 | -3 | -0.1% | 34,800 |
| 2024/07/11 | 2,620 | 2,629 | 2,554 | 2,575 | -31 | -1.2% | 133,300 |
| 2024/07/10 | 2,577 | 2,611 | 2,563 | 2,606 | +31 | +1.2% | 54,800 |
| 2024/07/09 | 2,549 | 2,590 | 2,532 | 2,575 | +46 | +1.8% | 58,000 |
| 2024/07/08 | 2,565 | 2,566 | 2,528 | 2,529 | -37 | -1.4% | 37,400 |
151～
200
件表示中 / 3692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 | 269,900円 | +1.4% | +32.6% | 4.52% | 10.96倍 | 0.54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 |
| 日本国土 | 47,800円 | -18.9% | - | 4.60% | 14.64倍 | 0.57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 |
| 日リーテック | 159,700円 | +17.2% | +50.9% | 3.76% | 8.41倍 | 0.67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 |
| 東京エネシス | 110,000円 | -23.5% | -36.7% | 4.73% | 12.63倍 | 0.54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 |
| 不動テトラ | 233,200円 | +5.2% | +5.2% | 2.57% | 16.79倍 | 1.09倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
市場注目の銘柄
チャート関連のコラム
