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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 2,715 | 2,746 | 2,683 | 2,732 | +10 | +0.4% | 42,500 |
| 2024/04/10 | 2,698 | 2,730 | 2,696 | 2,722 | +27 | +1% | 31,900 |
| 2024/04/09 | 2,735 | 2,757 | 2,690 | 2,695 | -24 | -0.9% | 32,900 |
| 2024/04/08 | 2,706 | 2,728 | 2,691 | 2,719 | +29 | +1.1% | 34,400 |
| 2024/04/05 | 2,626 | 2,690 | 2,614 | 2,690 | +36 | +1.4% | 57,300 |
| 2024/04/04 | 2,647 | 2,675 | 2,620 | 2,654 | -9 | -0.3% | 35,700 |
| 2024/04/03 | 2,569 | 2,686 | 2,555 | 2,663 | +77 | +3% | 83,700 |
| 2024/04/02 | 2,658 | 2,659 | 2,574 | 2,586 | -57 | -2.2% | 61,500 |
| 2024/04/01 | 2,703 | 2,720 | 2,643 | 2,643 | -60 | -2.2% | 49,800 |
| 2024/03/29 | 2,694 | 2,715 | 2,666 | 2,703 | +11 | +0.4% | 40,200 |
| 2024/03/28 | 2,735 | 2,775 | 2,683 | 2,692 | -133 | -4.7% | 73,100 |
| 2024/03/27 | 2,841 | 2,847 | 2,813 | 2,825 | +13 | +0.5% | 79,100 |
| 2024/03/26 | 2,780 | 2,815 | 2,771 | 2,812 | +26 | +0.9% | 54,100 |
| 2024/03/25 | 2,839 | 2,850 | 2,786 | 2,786 | -48 | -1.7% | 87,400 |
| 2024/03/22 | 2,832 | 2,845 | 2,795 | 2,834 | +2 | +0.1% | 116,800 |
| 2024/03/21 | 2,746 | 2,860 | 2,745 | 2,832 | +252 | +9.8% | 320,200 |
| 2024/03/19 | 2,573 | 2,599 | 2,560 | 2,580 | +7 | +0.3% | 47,100 |
| 2024/03/18 | 2,608 | 2,629 | 2,561 | 2,573 | -35 | -1.3% | 65,200 |
| 2024/03/15 | 2,558 | 2,640 | 2,550 | 2,608 | +75 | +3% | 90,300 |
| 2024/03/14 | 2,518 | 2,539 | 2,501 | 2,533 | +15 | +0.6% | 49,700 |
| 2024/03/13 | 2,558 | 2,561 | 2,492 | 2,518 | -11 | -0.4% | 44,000 |
| 2024/03/12 | 2,524 | 2,529 | 2,481 | 2,529 | -2 | -0.1% | 44,200 |
| 2024/03/11 | 2,583 | 2,604 | 2,506 | 2,531 | -52 | -2% | 67,200 |
| 2024/03/08 | 2,477 | 2,585 | 2,477 | 2,583 | +95 | +3.8% | 102,300 |
| 2024/03/07 | 2,487 | 2,511 | 2,476 | 2,488 | +16 | +0.6% | 50,200 |
| 2024/03/06 | 2,461 | 2,490 | 2,450 | 2,472 | +11 | +0.4% | 53,300 |
| 2024/03/05 | 2,425 | 2,470 | 2,425 | 2,461 | +30 | +1.2% | 42,700 |
| 2024/03/04 | 2,445 | 2,455 | 2,420 | 2,431 | -14 | -0.6% | 53,000 |
| 2024/03/01 | 2,441 | 2,460 | 2,421 | 2,445 | +1 | ±0% | 52,100 |
| 2024/02/29 | 2,450 | 2,494 | 2,436 | 2,444 | -34 | -1.4% | 53,600 |
| 2024/02/28 | 2,477 | 2,497 | 2,457 | 2,478 | -12 | -0.5% | 55,800 |
| 2024/02/27 | 2,486 | 2,530 | 2,474 | 2,490 | +2 | +0.1% | 68,100 |
| 2024/02/26 | 2,489 | 2,530 | 2,488 | 2,488 | -16 | -0.6% | 61,100 |
| 2024/02/22 | 2,482 | 2,533 | 2,481 | 2,504 | +20 | +0.8% | 53,300 |
| 2024/02/21 | 2,483 | 2,520 | 2,471 | 2,484 | +13 | +0.5% | 48,800 |
| 2024/02/20 | 2,559 | 2,559 | 2,471 | 2,471 | -90 | -3.5% | 99,200 |
| 2024/02/19 | 2,420 | 2,561 | 2,420 | 2,561 | +148 | +6.1% | 129,600 |
| 2024/02/16 | 2,340 | 2,419 | 2,307 | 2,413 | +64 | +2.7% | 185,600 |
| 2024/02/15 | 2,351 | 2,410 | 2,308 | 2,349 | +214 | +10% | 298,900 |
| 2024/02/14 | 2,170 | 2,170 | 2,122 | 2,135 | -35 | -1.6% | 45,900 |
| 2024/02/13 | 2,186 | 2,186 | 2,154 | 2,170 | +3 | +0.1% | 40,500 |
| 2024/02/09 | 2,186 | 2,195 | 2,167 | 2,167 | -36 | -1.6% | 43,300 |
| 2024/02/08 | 2,200 | 2,211 | 2,177 | 2,203 | -15 | -0.7% | 51,500 |
| 2024/02/07 | 2,195 | 2,224 | 2,191 | 2,218 | +16 | +0.7% | 46,400 |
| 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 |
351～
400
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
