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 |
|---|---|---|---|---|---|---|---|
| 2010/11/05 | 68 | 70 | 68 | 69 | +1 | +1.5% | 525,000 |
| 2010/11/04 | 68 | 68 | 67 | 68 | +1 | +1.5% | 232,000 |
| 2010/11/02 | 67 | 68 | 66 | 67 | ±0 | ±0% | 120,000 |
| 2010/11/01 | 67 | 68 | 66 | 67 | ±0 | ±0% | 158,000 |
| 2010/10/29 | 69 | 69 | 66 | 67 | -3 | -4.3% | 584,000 |
| 2010/10/28 | 68 | 70 | 67 | 70 | +1 | +1.4% | 395,000 |
| 2010/10/27 | 70 | 70 | 68 | 69 | +1 | +1.5% | 611,000 |
| 2010/10/26 | 69 | 70 | 68 | 68 | -1 | -1.4% | 260,000 |
| 2010/10/25 | 69 | 70 | 68 | 69 | +1 | +1.5% | 351,000 |
| 2010/10/22 | 68 | 68 | 67 | 68 | +1 | +1.5% | 172,000 |
| 2010/10/21 | 67 | 68 | 67 | 67 | ±0 | ±0% | 146,000 |
| 2010/10/20 | 67 | 68 | 66 | 67 | ±0 | ±0% | 153,000 |
| 2010/10/19 | 67 | 68 | 67 | 67 | +1 | +1.5% | 257,000 |
| 2010/10/18 | 67 | 67 | 66 | 66 | ±0 | ±0% | 97,000 |
| 2010/10/15 | 67 | 68 | 66 | 66 | -1 | -1.5% | 520,000 |
| 2010/10/14 | 66 | 68 | 65 | 67 | +2 | +3.1% | 507,000 |
| 2010/10/13 | 66 | 66 | 65 | 65 | ±0 | ±0% | 407,000 |
| 2010/10/12 | 68 | 69 | 65 | 65 | -3 | -4.4% | 1,381,000 |
| 2010/10/08 | 67 | 68 | 67 | 68 | -1 | -1.4% | 450,000 |
| 2010/10/07 | 69 | 69 | 68 | 69 | ±0 | ±0% | 577,000 |
| 2010/10/06 | 67 | 69 | 67 | 69 | +2 | +3% | 450,000 |
| 2010/10/05 | 68 | 68 | 66 | 67 | -1 | -1.5% | 748,000 |
| 2010/10/04 | 69 | 69 | 68 | 68 | -1 | -1.4% | 168,000 |
| 2010/10/01 | 70 | 70 | 69 | 69 | -1 | -1.4% | 338,000 |
| 2010/09/30 | 71 | 72 | 69 | 70 | -2 | -2.8% | 604,000 |
| 2010/09/29 | 72 | 72 | 71 | 72 | ±0 | ±0% | 240,000 |
| 2010/09/28 | 72 | 72 | 71 | 72 | -1 | -1.4% | 70,000 |
| 2010/09/27 | 72 | 73 | 72 | 73 | +1 | +1.4% | 144,000 |
| 2010/09/24 | 73 | 73 | 72 | 72 | -1 | -1.4% | 250,000 |
| 2010/09/22 | 72 | 74 | 72 | 73 | ±0 | ±0% | 186,000 |
| 2010/09/21 | 73 | 73 | 72 | 73 | ±0 | ±0% | 116,000 |
| 2010/09/17 | 71 | 73 | 71 | 73 | +2 | +2.8% | 178,000 |
| 2010/09/16 | 72 | 72 | 71 | 71 | -1 | -1.4% | 78,000 |
| 2010/09/15 | 72 | 73 | 71 | 72 | ±0 | ±0% | 191,000 |
| 2010/09/14 | 72 | 73 | 72 | 72 | ±0 | ±0% | 202,000 |
| 2010/09/13 | 73 | 73 | 72 | 72 | -1 | -1.4% | 289,000 |
| 2010/09/10 | 72 | 73 | 72 | 73 | +1 | +1.4% | 234,000 |
| 2010/09/09 | 71 | 73 | 71 | 72 | ±0 | ±0% | 330,000 |
| 2010/09/08 | 71 | 72 | 70 | 72 | ±0 | ±0% | 215,000 |
| 2010/09/07 | 73 | 73 | 71 | 72 | ±0 | ±0% | 421,000 |
| 2010/09/06 | 71 | 73 | 71 | 72 | +2 | +2.9% | 298,000 |
| 2010/09/03 | 71 | 72 | 70 | 70 | -1 | -1.4% | 216,000 |
| 2010/09/02 | 71 | 71 | 70 | 71 | +1 | +1.4% | 132,000 |
| 2010/09/01 | 70 | 70 | 69 | 70 | ±0 | ±0% | 224,000 |
| 2010/08/31 | 71 | 72 | 70 | 70 | -2 | -2.8% | 142,000 |
| 2010/08/30 | 72 | 73 | 71 | 72 | ±0 | ±0% | 156,000 |
| 2010/08/27 | 70 | 72 | 70 | 72 | +1 | +1.4% | 158,000 |
| 2010/08/26 | 71 | 71 | 70 | 71 | ±0 | ±0% | 152,000 |
| 2010/08/25 | 71 | 71 | 69 | 71 | -1 | -1.4% | 274,000 |
| 2010/08/24 | 71 | 72 | 70 | 72 | +1 | +1.4% | 141,000 |
3551～
3600
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
