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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 74 | 74 | 73 | 74 | ±0 | ±0% | 102,000 |
| 2010/08/02 | 73 | 75 | 73 | 74 | +1 | +1.4% | 161,000 |
| 2010/07/30 | 74 | 74 | 73 | 73 | -1 | -1.4% | 155,000 |
| 2010/07/29 | 73 | 75 | 72 | 74 | ±0 | ±0% | 324,000 |
| 2010/07/28 | 73 | 74 | 72 | 74 | +1 | +1.4% | 192,000 |
| 2010/07/27 | 73 | 74 | 72 | 73 | +1 | +1.4% | 136,000 |
| 2010/07/26 | 73 | 73 | 72 | 72 | -1 | -1.4% | 97,000 |
| 2010/07/23 | 72 | 73 | 72 | 73 | +2 | +2.8% | 243,000 |
| 2010/07/22 | 70 | 71 | 70 | 71 | +1 | +1.4% | 167,000 |
| 2010/07/21 | 74 | 74 | 69 | 70 | -3 | -4.1% | 889,000 |
| 2010/07/20 | 72 | 74 | 72 | 73 | +1 | +1.4% | 379,000 |
| 2010/07/16 | 75 | 75 | 72 | 72 | -3 | -4% | 496,000 |
| 2010/07/15 | 77 | 77 | 75 | 75 | -2 | -2.6% | 231,000 |
| 2010/07/14 | 77 | 79 | 77 | 77 | ±0 | ±0% | 422,000 |
| 2010/07/13 | 77 | 78 | 77 | 77 | ±0 | ±0% | 155,000 |
| 2010/07/12 | 78 | 80 | 77 | 77 | ±0 | ±0% | 379,000 |
| 2010/07/09 | 76 | 78 | 76 | 77 | +1 | +1.3% | 165,000 |
| 2010/07/08 | 76 | 77 | 76 | 76 | +1 | +1.3% | 302,000 |
| 2010/07/07 | 77 | 77 | 75 | 75 | -2 | -2.6% | 170,000 |
| 2010/07/06 | 76 | 77 | 75 | 77 | ±0 | ±0% | 129,000 |
| 2010/07/05 | 75 | 77 | 75 | 77 | ±0 | ±0% | 155,000 |
| 2010/07/02 | 74 | 77 | 74 | 77 | +3 | +4.1% | 313,000 |
| 2010/07/01 | 73 | 74 | 72 | 74 | ±0 | ±0% | 216,000 |
| 2010/06/30 | 73 | 74 | 72 | 74 | -1 | -1.3% | 258,000 |
| 2010/06/29 | 77 | 78 | 74 | 75 | -1 | -1.3% | 439,000 |
| 2010/06/28 | 76 | 76 | 74 | 76 | -1 | -1.3% | 397,000 |
| 2010/06/25 | 78 | 78 | 76 | 77 | -2 | -2.5% | 834,000 |
| 2010/06/24 | 81 | 81 | 78 | 79 | -1 | -1.3% | 803,000 |
| 2010/06/23 | 81 | 81 | 80 | 80 | -2 | -2.4% | 237,000 |
| 2010/06/22 | 82 | 82 | 81 | 82 | ±0 | ±0% | 205,000 |
| 2010/06/21 | 80 | 82 | 80 | 82 | +2 | +2.5% | 138,000 |
| 2010/06/18 | 81 | 82 | 80 | 80 | ±0 | ±0% | 152,000 |
| 2010/06/17 | 82 | 82 | 80 | 80 | -3 | -3.6% | 258,000 |
| 2010/06/16 | 82 | 83 | 81 | 83 | +3 | +3.8% | 341,000 |
| 2010/06/15 | 81 | 81 | 79 | 80 | +1 | +1.3% | 191,000 |
| 2010/06/14 | 79 | 80 | 78 | 79 | +1 | +1.3% | 427,000 |
| 2010/06/11 | 81 | 81 | 78 | 78 | ±0 | ±0% | 604,000 |
| 2010/06/10 | 77 | 79 | 76 | 78 | ±0 | ±0% | 322,000 |
| 2010/06/09 | 80 | 81 | 77 | 78 | -2 | -2.5% | 506,000 |
| 2010/06/08 | 82 | 82 | 79 | 80 | -2 | -2.4% | 488,000 |
| 2010/06/07 | 82 | 83 | 81 | 82 | -3 | -3.5% | 365,000 |
| 2010/06/04 | 85 | 86 | 84 | 85 | ±0 | ±0% | 173,000 |
| 2010/06/03 | 84 | 85 | 83 | 85 | +3 | +3.7% | 130,000 |
| 2010/06/02 | 83 | 84 | 82 | 82 | -1 | -1.2% | 207,000 |
| 2010/06/01 | 86 | 86 | 83 | 83 | -3 | -3.5% | 391,000 |
| 2010/05/31 | 84 | 86 | 83 | 86 | +1 | +1.2% | 330,000 |
| 2010/05/28 | 85 | 86 | 84 | 85 | +3 | +3.7% | 519,000 |
| 2010/05/27 | 81 | 83 | 81 | 82 | ±0 | ±0% | 412,000 |
| 2010/05/26 | 83 | 84 | 82 | 82 | -1 | -1.2% | 328,000 |
| 2010/05/25 | 83 | 83 | 81 | 83 | -1 | -1.2% | 706,000 |
3701～
3750
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
