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 |
|---|---|---|---|---|---|---|---|
| 2011/10/24 | 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 |
| 2011/08/30 | 97 | 100 | 97 | 100 | +4 | +4.2% | 945,000 |
| 2011/08/29 | 97 | 99 | 94 | 96 | ±0 | ±0% | 1,845,000 |
| 2011/08/26 | 96 | 97 | 95 | 96 | -1 | -1% | 1,435,000 |
| 2011/08/25 | 96 | 98 | 96 | 97 | -1 | -1% | 1,017,000 |
| 2011/08/24 | 100 | 101 | 96 | 98 | ±0 | ±0% | 693,000 |
| 2011/08/23 | 99 | 99 | 97 | 98 | ±0 | ±0% | 279,000 |
| 2011/08/22 | 97 | 101 | 97 | 98 | ±0 | ±0% | 476,000 |
| 2011/08/19 | 100 | 100 | 98 | 98 | -4 | -3.9% | 524,000 |
| 2011/08/18 | 105 | 105 | 102 | 102 | -3 | -2.9% | 310,000 |
| 2011/08/17 | 102 | 107 | 102 | 105 | +3 | +2.9% | 751,000 |
| 2011/08/16 | 105 | 105 | 101 | 102 | -3 | -2.9% | 391,000 |
| 2011/08/15 | 105 | 106 | 103 | 105 | +1 | +1% | 374,000 |
| 2011/08/12 | 105 | 106 | 102 | 104 | ±0 | ±0% | 694,000 |
| 2011/08/11 | 94 | 104 | 93 | 104 | +8 | +8.3% | 1,304,000 |
3401～
3450
件表示中 / 3784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 | 351,000円 | -3.8% | +9.1% | 3.70% | 13.58倍 | 0.70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 |
| 世紀東 | 157,000円 | +1.2% | -1.5% | 4.46% | 14.75倍 | 1.38倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 日特建 | 128,600円 | +13.1% | +32.8% | 3.81% | 16.03倍 | 1.56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 | 214,800円 | -0.3% | -12.9% | 2.19% | 12.65倍 | 1.17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 | 202,200円 | +5.3% | +0.8% | 4.06% | 11.93倍 | 0.79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
