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 |
---|---|---|---|---|---|---|---|
2024/02/06 | 2,201 | 2,222 | 2,192 | 2,202 | -2 | -0.1% | 41,400 |
2024/02/05 | 2,180 | 2,210 | 2,180 | 2,204 | +31 | +1.4% | 53,600 |
2024/02/02 | 2,180 | 2,181 | 2,146 | 2,173 | -10 | -0.5% | 48,500 |
2024/02/01 | 2,176 | 2,189 | 2,154 | 2,183 | +6 | +0.3% | 38,300 |
2024/01/31 | 2,124 | 2,177 | 2,124 | 2,177 | +37 | +1.7% | 47,700 |
2024/01/30 | 2,119 | 2,150 | 2,111 | 2,140 | +26 | +1.2% | 66,400 |
2024/01/29 | 2,080 | 2,115 | 2,080 | 2,114 | +34 | +1.6% | 50,600 |
2024/01/26 | 2,084 | 2,090 | 2,077 | 2,080 | -5 | -0.2% | 68,300 |
2024/01/25 | 2,050 | 2,090 | 2,050 | 2,085 | +34 | +1.7% | 70,200 |
2024/01/24 | 2,062 | 2,069 | 2,040 | 2,051 | -7 | -0.3% | 86,500 |
2024/01/23 | 2,072 | 2,079 | 2,056 | 2,058 | -12 | -0.6% | 63,000 |
2024/01/22 | 2,067 | 2,075 | 2,058 | 2,070 | +12 | +0.6% | 55,800 |
2024/01/19 | 2,058 | 2,063 | 2,049 | 2,058 | +1 | ±0% | 41,200 |
2024/01/18 | 2,046 | 2,066 | 2,046 | 2,057 | +11 | +0.5% | 26,300 |
2024/01/17 | 2,060 | 2,065 | 2,046 | 2,046 | -3 | -0.1% | 31,700 |
2024/01/16 | 2,062 | 2,062 | 2,046 | 2,049 | -12 | -0.6% | 19,700 |
2024/01/15 | 2,040 | 2,062 | 2,031 | 2,061 | +32 | +1.6% | 33,800 |
2024/01/12 | 2,046 | 2,056 | 2,022 | 2,029 | -19 | -0.9% | 29,400 |
2024/01/11 | 2,060 | 2,064 | 2,043 | 2,048 | -4 | -0.2% | 47,300 |
2024/01/10 | 2,050 | 2,060 | 2,041 | 2,052 | +7 | +0.3% | 27,500 |
2024/01/09 | 2,059 | 2,067 | 2,043 | 2,045 | -7 | -0.3% | 24,700 |
2024/01/05 | 2,056 | 2,060 | 2,048 | 2,052 | +7 | +0.3% | 35,100 |
2024/01/04 | 2,061 | 2,071 | 2,037 | 2,045 | +38 | +1.9% | 42,900 |
2023/12/29 | 1,981 | 2,007 | 1,981 | 2,007 | +27 | +1.4% | 34,800 |
2023/12/28 | 1,958 | 1,981 | 1,956 | 1,980 | +20 | +1% | 24,400 |
2023/12/27 | 1,930 | 1,970 | 1,930 | 1,960 | +40 | +2.1% | 48,700 |
2023/12/26 | 1,913 | 1,923 | 1,910 | 1,920 | +8 | +0.4% | 24,600 |
2023/12/25 | 1,932 | 1,933 | 1,911 | 1,912 | -7 | -0.4% | 22,400 |
2023/12/22 | 1,896 | 1,919 | 1,896 | 1,919 | +27 | +1.4% | 22,600 |
2023/12/21 | 1,897 | 1,901 | 1,890 | 1,892 | -12 | -0.6% | 35,000 |
2023/12/20 | 1,909 | 1,915 | 1,898 | 1,904 | -5 | -0.3% | 28,700 |
2023/12/19 | 1,901 | 1,914 | 1,899 | 1,909 | +4 | +0.2% | 19,900 |
2023/12/18 | 1,896 | 1,910 | 1,880 | 1,905 | ±0 | ±0% | 30,900 |
2023/12/15 | 1,910 | 1,910 | 1,888 | 1,905 | +5 | +0.3% | 34,000 |
2023/12/14 | 1,928 | 1,935 | 1,892 | 1,900 | -19 | -1% | 38,000 |
2023/12/13 | 1,926 | 1,926 | 1,910 | 1,919 | -1 | -0.1% | 34,100 |
2023/12/12 | 1,942 | 1,942 | 1,918 | 1,920 | -22 | -1.1% | 35,600 |
2023/12/11 | 1,923 | 1,942 | 1,917 | 1,942 | +30 | +1.6% | 34,000 |
2023/12/08 | 1,935 | 1,941 | 1,902 | 1,912 | -32 | -1.6% | 60,000 |
2023/12/07 | 1,941 | 1,949 | 1,937 | 1,944 | -9 | -0.5% | 24,500 |
2023/12/06 | 1,935 | 1,961 | 1,932 | 1,953 | +27 | +1.4% | 30,100 |
2023/12/05 | 1,940 | 1,953 | 1,926 | 1,926 | -19 | -1% | 23,900 |
2023/12/04 | 1,955 | 1,955 | 1,931 | 1,945 | -10 | -0.5% | 26,500 |
2023/12/01 | 1,953 | 1,965 | 1,952 | 1,955 | +2 | +0.1% | 16,700 |
2023/11/30 | 1,943 | 1,959 | 1,933 | 1,953 | +9 | +0.5% | 14,400 |
2023/11/29 | 1,965 | 1,967 | 1,944 | 1,944 | -20 | -1% | 18,200 |
2023/11/28 | 1,962 | 1,967 | 1,956 | 1,964 | +10 | +0.5% | 16,100 |
2023/11/27 | 1,970 | 1,970 | 1,945 | 1,954 | -19 | -1% | 42,800 |
2023/11/24 | 1,991 | 1,991 | 1,965 | 1,973 | +8 | +0.4% | 20,500 |
2023/11/22 | 1,980 | 1,998 | 1,930 | 1,965 | -12 | -0.6% | 38,300 |
351~
400
件表示中 / 3740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 | 301,500円 | -3.8% | +9.1% | 4.31% | 11.67倍 | 0.60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 |
日特建 | 113,800円 | +13.1% | +32.8% | 4.31% | 14.18倍 | 1.38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 | 172,300円 | -0.3% | -12.9% | 2.73% | 11.30倍 | 1.04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 | 500,000円 | +0.3% | -20.8% | 4.00% | 9.63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 | 48,700円 | -9.3% | - | 4.52% | 32.32倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム