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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 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 |
| 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 |
3601～
3650
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
