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 |
|---|---|---|---|---|---|---|---|
| 2011/01/21 | 90 | 90 | 87 | 88 | -1 | -1.1% | 818,000 |
| 2011/01/20 | 90 | 90 | 88 | 89 | -2 | -2.2% | 268,000 |
| 2011/01/19 | 89 | 91 | 89 | 91 | +3 | +3.4% | 530,000 |
| 2011/01/18 | 87 | 88 | 86 | 88 | +1 | +1.1% | 631,000 |
| 2011/01/17 | 89 | 89 | 87 | 87 | -2 | -2.2% | 647,000 |
| 2011/01/14 | 90 | 91 | 88 | 89 | -1 | -1.1% | 578,000 |
| 2011/01/13 | 91 | 91 | 88 | 90 | +2 | +2.3% | 1,082,000 |
| 2011/01/12 | 91 | 92 | 88 | 88 | -3 | -3.3% | 1,023,000 |
| 2011/01/11 | 87 | 92 | 87 | 91 | +4 | +4.6% | 1,246,000 |
| 2011/01/07 | 87 | 88 | 86 | 87 | -1 | -1.1% | 625,000 |
| 2011/01/06 | 87 | 88 | 85 | 88 | +3 | +3.5% | 1,063,000 |
| 2011/01/05 | 83 | 86 | 82 | 85 | +3 | +3.7% | 1,073,000 |
| 2011/01/04 | 81 | 83 | 80 | 82 | +2 | +2.5% | 286,000 |
| 2010/12/30 | 82 | 82 | 80 | 80 | -2 | -2.4% | 314,000 |
| 2010/12/29 | 81 | 82 | 81 | 82 | ±0 | ±0% | 117,000 |
| 2010/12/28 | 80 | 82 | 79 | 82 | +2 | +2.5% | 324,000 |
| 2010/12/27 | 81 | 81 | 80 | 80 | -1 | -1.2% | 390,000 |
| 2010/12/24 | 82 | 82 | 80 | 81 | -2 | -2.4% | 684,000 |
| 2010/12/22 | 83 | 84 | 82 | 83 | -1 | -1.2% | 513,000 |
| 2010/12/21 | 83 | 84 | 80 | 84 | +1 | +1.2% | 1,215,000 |
| 2010/12/20 | 83 | 85 | 81 | 83 | ±0 | ±0% | 1,307,000 |
| 2010/12/17 | 85 | 86 | 81 | 83 | -1 | -1.2% | 2,069,000 |
| 2010/12/16 | 83 | 86 | 83 | 84 | ±0 | ±0% | 1,032,000 |
| 2010/12/15 | 84 | 85 | 83 | 84 | ±0 | ±0% | 1,386,000 |
| 2010/12/14 | 79 | 86 | 79 | 84 | +5 | +6.3% | 1,981,000 |
| 2010/12/13 | 77 | 79 | 77 | 79 | +2 | +2.6% | 414,000 |
| 2010/12/10 | 79 | 79 | 77 | 77 | -2 | -2.5% | 1,088,000 |
| 2010/12/09 | 80 | 81 | 78 | 79 | -1 | -1.3% | 718,000 |
| 2010/12/08 | 79 | 81 | 79 | 80 | +2 | +2.6% | 778,000 |
| 2010/12/07 | 80 | 81 | 78 | 78 | -2 | -2.5% | 935,000 |
| 2010/12/06 | 78 | 80 | 77 | 80 | +2 | +2.6% | 732,000 |
| 2010/12/03 | 78 | 78 | 77 | 78 | +1 | +1.3% | 97,000 |
| 2010/12/02 | 78 | 79 | 77 | 77 | ±0 | ±0% | 346,000 |
| 2010/12/01 | 76 | 77 | 75 | 77 | +1 | +1.3% | 142,000 |
| 2010/11/30 | 78 | 79 | 76 | 76 | -3 | -3.8% | 536,000 |
| 2010/11/29 | 78 | 79 | 78 | 79 | +1 | +1.3% | 198,000 |
| 2010/11/26 | 79 | 79 | 77 | 78 | ±0 | ±0% | 405,000 |
| 2010/11/25 | 78 | 79 | 75 | 78 | +2 | +2.6% | 1,006,000 |
| 2010/11/24 | 75 | 77 | 74 | 76 | -1 | -1.3% | 419,000 |
| 2010/11/22 | 74 | 77 | 73 | 77 | +4 | +5.5% | 861,000 |
| 2010/11/19 | 74 | 75 | 72 | 73 | ±0 | ±0% | 635,000 |
| 2010/11/18 | 71 | 74 | 71 | 73 | +1 | +1.4% | 483,000 |
| 2010/11/17 | 71 | 72 | 71 | 72 | +1 | +1.4% | 183,000 |
| 2010/11/16 | 71 | 72 | 70 | 71 | ±0 | ±0% | 246,000 |
| 2010/11/15 | 71 | 72 | 71 | 71 | ±0 | ±0% | 195,000 |
| 2010/11/12 | 72 | 73 | 71 | 71 | -2 | -2.7% | 243,000 |
| 2010/11/11 | 73 | 73 | 71 | 73 | ±0 | ±0% | 544,000 |
| 2010/11/10 | 71 | 74 | 70 | 73 | +2 | +2.8% | 509,000 |
| 2010/11/09 | 71 | 72 | 70 | 71 | -1 | -1.4% | 227,000 |
| 2010/11/08 | 69 | 72 | 69 | 72 | +3 | +4.3% | 614,000 |
3501～
3550
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
