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 |
|---|---|---|---|---|---|---|---|
| 2011/11/14 | 89 | 90 | 88 | 89 | +1 | +1.1% | 207,000 |
| 2011/11/11 | 90 | 90 | 88 | 88 | -1 | -1.1% | 319,000 |
| 2011/11/10 | 88 | 90 | 87 | 89 | -2 | -2.2% | 484,000 |
| 2011/11/09 | 90 | 92 | 90 | 91 | +2 | +2.2% | 273,000 |
| 2011/11/08 | 93 | 94 | 89 | 89 | -3 | -3.3% | 937,000 |
| 2011/11/07 | 88 | 93 | 87 | 92 | +4 | +4.5% | 918,000 |
| 2011/11/04 | 87 | 89 | 87 | 88 | +1 | +1.1% | 347,000 |
| 2011/11/02 | 88 | 88 | 85 | 87 | -3 | -3.3% | 1,012,000 |
| 2011/11/01 | 91 | 91 | 89 | 90 | -1 | -1.1% | 248,000 |
| 2011/10/31 | 90 | 92 | 90 | 91 | ±0 | ±0% | 594,000 |
| 2011/10/28 | 93 | 93 | 91 | 91 | ±0 | ±0% | 563,000 |
| 2011/10/27 | 91 | 92 | 90 | 91 | +1 | +1.1% | 349,000 |
| 2011/10/26 | 89 | 92 | 88 | 90 | -3 | -3.2% | 1,228,000 |
| 2011/10/25 | 93 | 94 | 92 | 93 | ±0 | ±0% | 680,000 |
| 2011/10/24 | 92 | 94 | 92 | 93 | ±0 | ±0% | 518,000 |
| 2011/10/21 | 90 | 93 | 90 | 93 | +4 | +4.5% | 513,000 |
| 2011/10/20 | 91 | 92 | 89 | 89 | -3 | -3.3% | 398,000 |
| 2011/10/19 | 93 | 95 | 90 | 92 | -1 | -1.1% | 879,000 |
| 2011/10/18 | 95 | 96 | 93 | 93 | -3 | -3.1% | 997,000 |
| 2011/10/17 | 98 | 98 | 95 | 96 | ±0 | ±0% | 593,000 |
| 2011/10/14 | 96 | 99 | 95 | 96 | ±0 | ±0% | 1,263,000 |
| 2011/10/13 | 98 | 99 | 95 | 96 | -2 | -2% | 1,655,000 |
| 2011/10/12 | 94 | 99 | 92 | 98 | +4 | +4.3% | 1,622,000 |
| 2011/10/11 | 93 | 96 | 93 | 94 | +2 | +2.2% | 1,216,000 |
| 2011/10/07 | 90 | 92 | 90 | 92 | +2 | +2.2% | 890,000 |
| 2011/10/06 | 90 | 91 | 89 | 90 | +1 | +1.1% | 581,000 |
| 2011/10/05 | 92 | 92 | 88 | 89 | -1 | -1.1% | 1,307,000 |
| 2011/10/04 | 87 | 91 | 86 | 90 | +2 | +2.3% | 1,755,000 |
| 2011/10/03 | 84 | 88 | 84 | 88 | +3 | +3.5% | 1,654,000 |
| 2011/09/30 | 87 | 87 | 84 | 85 | -1 | -1.2% | 1,109,000 |
| 2011/09/29 | 84 | 87 | 83 | 86 | +1 | +1.2% | 1,037,000 |
| 2011/09/28 | 80 | 85 | 80 | 85 | +6 | +7.6% | 916,000 |
| 2011/09/27 | 80 | 81 | 79 | 79 | +1 | +1.3% | 680,000 |
| 2011/09/26 | 83 | 83 | 77 | 78 | -5 | -6% | 1,493,000 |
| 2011/09/22 | 83 | 85 | 83 | 83 | -2 | -2.4% | 1,420,000 |
| 2011/09/21 | 84 | 86 | 83 | 85 | +2 | +2.4% | 1,475,000 |
| 2011/09/20 | 83 | 84 | 81 | 83 | -1 | -1.2% | 1,555,000 |
| 2011/09/16 | 82 | 84 | 81 | 84 | +3 | +3.7% | 1,746,000 |
| 2011/09/15 | 81 | 84 | 81 | 81 | ±0 | ±0% | 1,431,000 |
| 2011/09/14 | 84 | 85 | 81 | 81 | -5 | -5.8% | 2,972,000 |
| 2011/09/13 | 86 | 88 | 85 | 86 | +2 | +2.4% | 1,290,000 |
| 2011/09/12 | 86 | 86 | 83 | 84 | -4 | -4.5% | 1,086,000 |
| 2011/09/09 | 88 | 91 | 88 | 88 | -4 | -4.3% | 2,214,000 |
| 2011/09/08 | 94 | 94 | 91 | 92 | -2 | -2.1% | 688,000 |
| 2011/09/07 | 95 | 96 | 93 | 94 | -1 | -1.1% | 446,000 |
| 2011/09/06 | 97 | 97 | 94 | 95 | -3 | -3.1% | 729,000 |
| 2011/09/05 | 96 | 98 | 95 | 98 | ±0 | ±0% | 736,000 |
| 2011/09/02 | 97 | 98 | 96 | 98 | ±0 | ±0% | 311,000 |
| 2011/09/01 | 98 | 99 | 96 | 98 | ±0 | ±0% | 792,000 |
| 2011/08/31 | 99 | 100 | 97 | 98 | -2 | -2% | 391,000 |
3301～
3350
件表示中 / 3698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 | 266,400円 | -3.8% | +9.1% | 4.88% | 10.31倍 | 0.53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 |
| ヤマト | 156,300円 | -0.3% | -12.9% | 3.01% | 10.20倍 | 0.94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 |
| 東京エネシス | 119,100円 | +21.1% | +22.7% | 4.79% | 11.67倍 | 0.58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 | 216,900円 | +12.1% | +18.8% | 3.23% | 12.38倍 | 0.96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 |
| 飛島ＨＤ | 185,300円 | - | - | 4.86% | 11.45倍 | - |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
市場注目の銘柄
チャート関連のコラム
