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 |
|---|---|---|---|---|---|---|---|
| 2011/06/08 | 102 | 105 | 102 | 104 | +2 | +2% | 454,000 |
| 2011/06/07 | 101 | 103 | 100 | 102 | +1 | +1% | 514,000 |
| 2011/06/06 | 102 | 107 | 100 | 101 | -1 | -1% | 645,000 |
| 2011/06/03 | 107 | 108 | 101 | 102 | -4 | -3.8% | 941,000 |
| 2011/06/02 | 105 | 112 | 105 | 106 | ±0 | ±0% | 1,877,000 |
| 2011/06/01 | 103 | 106 | 102 | 106 | +3 | +2.9% | 465,000 |
| 2011/05/31 | 102 | 103 | 101 | 103 | +1 | +1% | 378,000 |
| 2011/05/30 | 100 | 102 | 99 | 102 | +3 | +3% | 529,000 |
| 2011/05/27 | 99 | 101 | 98 | 99 | ±0 | ±0% | 436,000 |
| 2011/05/26 | 98 | 100 | 98 | 99 | +1 | +1% | 361,000 |
| 2011/05/25 | 102 | 102 | 97 | 98 | -3 | -3% | 581,000 |
| 2011/05/24 | 98 | 102 | 97 | 101 | +3 | +3.1% | 820,000 |
| 2011/05/23 | 100 | 100 | 96 | 98 | -3 | -3% | 595,000 |
| 2011/05/20 | 104 | 105 | 101 | 101 | -3 | -2.9% | 392,000 |
| 2011/05/19 | 107 | 108 | 104 | 104 | -3 | -2.8% | 484,000 |
| 2011/05/18 | 105 | 107 | 104 | 107 | +2 | +1.9% | 507,000 |
| 2011/05/17 | 107 | 107 | 105 | 105 | -3 | -2.8% | 476,000 |
| 2011/05/16 | 107 | 111 | 107 | 108 | +1 | +0.9% | 1,179,000 |
| 2011/05/13 | 107 | 108 | 106 | 107 | -1 | -0.9% | 658,000 |
| 2011/05/12 | 109 | 109 | 108 | 108 | -2 | -1.8% | 686,000 |
| 2011/05/11 | 112 | 112 | 110 | 110 | -1 | -0.9% | 670,000 |
| 2011/05/10 | 113 | 113 | 111 | 111 | -2 | -1.8% | 445,000 |
| 2011/05/09 | 114 | 115 | 112 | 113 | ±0 | ±0% | 731,000 |
| 2011/05/06 | 110 | 115 | 110 | 113 | +1 | +0.9% | 2,255,000 |
| 2011/05/02 | 108 | 112 | 108 | 112 | +4 | +3.7% | 1,292,000 |
| 2011/04/28 | 108 | 110 | 107 | 108 | ±0 | ±0% | 798,000 |
| 2011/04/27 | 109 | 110 | 107 | 108 | -1 | -0.9% | 470,000 |
| 2011/04/26 | 107 | 110 | 105 | 109 | +2 | +1.9% | 1,238,000 |
| 2011/04/25 | 108 | 112 | 106 | 107 | ±0 | ±0% | 1,436,000 |
| 2011/04/22 | 108 | 108 | 104 | 107 | -2 | -1.8% | 1,084,000 |
| 2011/04/21 | 111 | 112 | 107 | 109 | -2 | -1.8% | 1,381,000 |
| 2011/04/20 | 112 | 114 | 111 | 111 | -1 | -0.9% | 738,000 |
| 2011/04/19 | 114 | 114 | 111 | 112 | -3 | -2.6% | 1,112,000 |
| 2011/04/18 | 116 | 118 | 115 | 115 | -2 | -1.7% | 1,076,000 |
| 2011/04/15 | 118 | 119 | 115 | 117 | ±0 | ±0% | 1,450,000 |
| 2011/04/14 | 114 | 118 | 113 | 117 | +4 | +3.5% | 1,702,000 |
| 2011/04/13 | 110 | 114 | 110 | 113 | +1 | +0.9% | 796,000 |
| 2011/04/12 | 116 | 117 | 111 | 112 | -5 | -4.3% | 1,425,000 |
| 2011/04/11 | 113 | 118 | 113 | 117 | +4 | +3.5% | 1,735,000 |
| 2011/04/08 | 108 | 115 | 108 | 113 | +3 | +2.7% | 1,576,000 |
| 2011/04/07 | 116 | 117 | 109 | 110 | -3 | -2.7% | 1,867,000 |
| 2011/04/06 | 120 | 120 | 112 | 113 | -9 | -7.4% | 2,256,000 |
| 2011/04/05 | 127 | 129 | 118 | 122 | -2 | -1.6% | 4,779,000 |
| 2011/04/04 | 125 | 127 | 122 | 124 | ±0 | ±0% | 3,121,000 |
| 2011/04/01 | 124 | 127 | 122 | 124 | -3 | -2.4% | 3,108,000 |
| 2011/03/31 | 128 | 128 | 122 | 127 | +1 | +0.8% | 1,581,000 |
| 2011/03/30 | 132 | 134 | 125 | 126 | -5 | -3.8% | 2,630,000 |
| 2011/03/29 | 125 | 132 | 123 | 131 | +6 | +4.8% | 4,228,000 |
| 2011/03/28 | 135 | 136 | 123 | 125 | -15 | -10.7% | 3,998,000 |
| 2011/03/25 | 146 | 147 | 131 | 140 | -6 | -4.1% | 6,393,000 |
3451～
3500
件表示中 / 3740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 | 301,500円 | -3.8% | +9.1% | 4.31% | 11.67倍 | 0.60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 |
| 日特建 | 113,800円 | +13.1% | +32.8% | 4.31% | 14.18倍 | 1.38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 | 172,300円 | -0.3% | -12.9% | 2.73% | 11.30倍 | 1.04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 |
| 福田組 | 500,000円 | +0.3% | -20.8% | 4.00% | 9.63倍 | 0.49倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 日本国土 | 48,700円 | -9.3% | - | 4.52% | 32.32倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
