第一建設工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,182 | 2,265 | 2,154 | 2,250 | +68 | +3.1% | 14,900 |
| 2024/05/30 | 2,140 | 2,225 | 2,102 | 2,182 | -8 | -0.4% | 6,000 |
| 2024/05/29 | 2,150 | 2,230 | 2,149 | 2,190 | +41 | +1.9% | 17,800 |
| 2024/05/28 | 2,109 | 2,149 | 2,106 | 2,149 | +40 | +1.9% | 16,900 |
| 2024/05/27 | 2,050 | 2,121 | 2,050 | 2,109 | +49 | +2.4% | 12,300 |
| 2024/05/24 | 2,032 | 2,066 | 2,030 | 2,060 | +10 | +0.5% | 5,800 |
| 2024/05/23 | 2,007 | 2,052 | 2,007 | 2,050 | +45 | +2.2% | 12,400 |
| 2024/05/22 | 2,025 | 2,025 | 2,001 | 2,005 | -25 | -1.2% | 9,700 |
| 2024/05/21 | 2,060 | 2,060 | 2,030 | 2,030 | -35 | -1.7% | 9,200 |
| 2024/05/20 | 2,081 | 2,081 | 2,052 | 2,065 | -16 | -0.8% | 21,700 |
| 2024/05/17 | 2,085 | 2,085 | 2,052 | 2,081 | -9 | -0.4% | 8,100 |
| 2024/05/16 | 2,079 | 2,139 | 2,055 | 2,090 | +9 | +0.4% | 18,800 |
| 2024/05/15 | 2,070 | 2,086 | 2,049 | 2,081 | +11 | +0.5% | 17,700 |
| 2024/05/14 | 2,029 | 2,081 | 2,016 | 2,070 | +2 | +0.1% | 37,100 |
| 2024/05/13 | 2,035 | 2,093 | 1,971 | 2,068 | +6 | +0.3% | 69,100 |
| 2024/05/10 | 1,960 | 2,098 | 1,960 | 2,062 | +292 | +16.5% | 175,200 |
| 2024/05/09 | 1,765 | 1,785 | 1,761 | 1,770 | ±0 | ±0% | 10,400 |
| 2024/05/08 | 1,772 | 1,779 | 1,770 | 1,770 | -10 | -0.6% | 1,700 |
| 2024/05/07 | 1,788 | 1,788 | 1,768 | 1,780 | -8 | -0.4% | 3,500 |
| 2024/05/02 | 1,762 | 1,788 | 1,762 | 1,788 | +26 | +1.5% | 1,600 |
| 2024/05/01 | 1,788 | 1,790 | 1,762 | 1,762 | -22 | -1.2% | 5,700 |
| 2024/04/30 | 1,786 | 1,786 | 1,751 | 1,784 | +30 | +1.7% | 13,700 |
| 2024/04/26 | 1,751 | 1,754 | 1,722 | 1,754 | +15 | +0.9% | 6,500 |
| 2024/04/25 | 1,760 | 1,765 | 1,736 | 1,739 | -9 | -0.5% | 8,100 |
| 2024/04/24 | 1,736 | 1,750 | 1,730 | 1,748 | +19 | +1.1% | 5,000 |
| 2024/04/23 | 1,732 | 1,745 | 1,723 | 1,729 | -3 | -0.2% | 3,500 |
| 2024/04/22 | 1,742 | 1,742 | 1,728 | 1,732 | +2 | +0.1% | 1,800 |
| 2024/04/19 | 1,715 | 1,731 | 1,710 | 1,730 | +15 | +0.9% | 6,500 |
| 2024/04/18 | 1,704 | 1,715 | 1,698 | 1,715 | +12 | +0.7% | 1,700 |
| 2024/04/17 | 1,729 | 1,740 | 1,695 | 1,703 | -21 | -1.2% | 9,200 |
| 2024/04/16 | 1,775 | 1,775 | 1,717 | 1,724 | -53 | -3% | 5,600 |
| 2024/04/15 | 1,777 | 1,777 | 1,777 | 1,777 | -6 | -0.3% | 400 |
| 2024/04/12 | 1,776 | 1,783 | 1,776 | 1,783 | +6 | +0.3% | 1,400 |
| 2024/04/11 | 1,795 | 1,795 | 1,777 | 1,777 | -16 | -0.9% | 2,200 |
| 2024/04/10 | 1,745 | 1,793 | 1,745 | 1,793 | +43 | +2.5% | 7,300 |
| 2024/04/09 | 1,739 | 1,750 | 1,728 | 1,750 | +6 | +0.3% | 3,700 |
| 2024/04/08 | 1,748 | 1,748 | 1,726 | 1,744 | -4 | -0.2% | 2,100 |
| 2024/04/05 | 1,723 | 1,763 | 1,723 | 1,748 | +8 | +0.5% | 2,200 |
| 2024/04/04 | 1,757 | 1,757 | 1,730 | 1,740 | -12 | -0.7% | 4,800 |
| 2024/04/03 | 1,760 | 1,760 | 1,752 | 1,752 | -8 | -0.5% | 1,600 |
| 2024/04/02 | 1,805 | 1,805 | 1,760 | 1,760 | -39 | -2.2% | 4,300 |
| 2024/04/01 | 1,833 | 1,833 | 1,781 | 1,799 | -2 | -0.1% | 8,600 |
| 2024/03/29 | 1,774 | 1,812 | 1,774 | 1,801 | +30 | +1.7% | 3,500 |
| 2024/03/28 | 1,756 | 1,796 | 1,733 | 1,771 | -48 | -2.6% | 6,900 |
| 2024/03/27 | 1,826 | 1,826 | 1,801 | 1,819 | +10 | +0.6% | 3,500 |
| 2024/03/26 | 1,816 | 1,816 | 1,790 | 1,809 | -6 | -0.3% | 2,900 |
| 2024/03/25 | 1,796 | 1,839 | 1,796 | 1,815 | +6 | +0.3% | 3,700 |
| 2024/03/22 | 1,779 | 1,809 | 1,771 | 1,809 | +30 | +1.7% | 7,700 |
| 2024/03/21 | 1,765 | 1,780 | 1,755 | 1,779 | +12 | +0.7% | 5,100 |
| 2024/03/19 | 1,757 | 1,772 | 1,741 | 1,767 | -2 | -0.1% | 2,300 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「第一建設」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 |
|---|---|---|---|---|---|---|---|---|
| 第一建設 | 225,000円 | -7.4% | -7.2% | 3.56% | 16.35倍 | 0.61倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 東京エネシス | 140,000円 | +1.7% | -30.9% | 3.71% | 15.63倍 | 0.68倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| ＰＳ三菱 | 102,400円 | -1.8% | -1.8% | 4.30% | 9.55倍 | 0.92倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 日特建 | 109,800円 | +1.6% | +22.8% | 4.37% | 12.73倍 | 1.35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 |
| 若築建 | 349,500円 | +4.1% | -20.8% | 3.61% | 10.87倍 | 0.97倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
市場注目の銘柄
チャート関連のコラム
