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 |
|---|---|---|---|---|---|---|---|
| 2010/10/22 | 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 |
| 2010/08/23 | 70 | 71 | 70 | 71 | +1 | +1.4% | 280,000 |
| 2010/08/20 | 71 | 71 | 70 | 70 | -1 | -1.4% | 188,000 |
| 2010/08/19 | 71 | 72 | 70 | 71 | ±0 | ±0% | 217,000 |
| 2010/08/18 | 72 | 72 | 71 | 71 | -1 | -1.4% | 144,000 |
| 2010/08/17 | 71 | 73 | 71 | 72 | +1 | +1.4% | 253,000 |
| 2010/08/16 | 71 | 73 | 71 | 71 | -1 | -1.4% | 68,000 |
| 2010/08/13 | 71 | 73 | 71 | 72 | +1 | +1.4% | 92,000 |
| 2010/08/12 | 73 | 74 | 71 | 71 | -3 | -4.1% | 248,000 |
| 2010/08/11 | 76 | 77 | 74 | 74 | -2 | -2.6% | 258,000 |
3601～
3650
件表示中 / 3739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 | 302,500円 | -3.8% | +9.1% | 4.30% | 11.71倍 | 0.61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 | 172,700円 | -0.3% | -12.9% | 2.72% | 11.33倍 | 1.05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 | 503,000円 | +0.3% | -20.8% | 3.98% | 9.69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 | 48,500円 | -9.3% | - | 4.54% | 32.18倍 | 0.57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 |
| 洋エンジ | 106,700円 | -28.1% | +0.6% | 2.34% | 12.51倍 | 0.90倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム
