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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 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 |
| 2010/08/10 | 75 | 77 | 75 | 76 | +1 | +1.3% | 239,000 |
| 2010/08/09 | 74 | 75 | 74 | 75 | ±0 | ±0% | 80,000 |
| 2010/08/06 | 75 | 75 | 74 | 75 | ±0 | ±0% | 46,000 |
| 2010/08/05 | 72 | 75 | 72 | 75 | +3 | +4.2% | 254,000 |
| 2010/08/04 | 73 | 73 | 72 | 72 | -2 | -2.7% | 142,000 |
3651～
3700
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
