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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,235 | 3,245 | 3,210 | 3,235 | -25 | -0.8% | 11,400 |
| 2025/08/20 | 3,280 | 3,280 | 3,215 | 3,260 | -40 | -1.2% | 14,700 |
| 2025/08/19 | 3,320 | 3,340 | 3,285 | 3,300 | +10 | +0.3% | 14,600 |
| 2025/08/18 | 3,260 | 3,320 | 3,250 | 3,290 | +40 | +1.2% | 16,900 |
| 2025/08/15 | 3,255 | 3,255 | 3,195 | 3,250 | -5 | -0.2% | 17,500 |
| 2025/08/14 | 3,260 | 3,295 | 3,160 | 3,255 | +5 | +0.2% | 33,200 |
| 2025/08/13 | 3,315 | 3,315 | 3,215 | 3,250 | -60 | -1.8% | 28,200 |
| 2025/08/12 | 3,340 | 3,365 | 3,290 | 3,310 | -25 | -0.7% | 17,500 |
| 2025/08/08 | 3,315 | 3,365 | 3,300 | 3,335 | +15 | +0.5% | 23,500 |
| 2025/08/07 | 3,470 | 3,475 | 3,315 | 3,320 | -120 | -3.5% | 44,600 |
| 2025/08/06 | 3,350 | 3,465 | 3,340 | 3,440 | +255 | +8% | 80,200 |
| 2025/08/05 | 3,155 | 3,185 | 3,135 | 3,185 | +55 | +1.8% | 12,100 |
| 2025/08/04 | 3,105 | 3,135 | 3,080 | 3,130 | -25 | -0.8% | 10,200 |
| 2025/08/01 | 3,105 | 3,175 | 3,105 | 3,155 | +55 | +1.8% | 8,100 |
| 2025/07/31 | 3,085 | 3,100 | 3,080 | 3,100 | +30 | +1% | 5,300 |
| 2025/07/30 | 3,010 | 3,080 | 3,010 | 3,070 | +40 | +1.3% | 12,700 |
| 2025/07/29 | 3,075 | 3,080 | 3,005 | 3,030 | -45 | -1.5% | 12,800 |
| 2025/07/28 | 3,100 | 3,140 | 3,060 | 3,075 | +15 | +0.5% | 10,000 |
| 2025/07/25 | 3,030 | 3,060 | 3,020 | 3,060 | +30 | +1% | 8,900 |
| 2025/07/24 | 3,045 | 3,050 | 3,010 | 3,030 | -15 | -0.5% | 9,200 |
| 2025/07/23 | 3,055 | 3,060 | 3,020 | 3,045 | +15 | +0.5% | 13,200 |
| 2025/07/22 | 3,000 | 3,030 | 2,991 | 3,030 | +10 | +0.3% | 13,200 |
| 2025/07/18 | 3,030 | 3,055 | 3,010 | 3,020 | ±0 | ±0% | 6,700 |
| 2025/07/17 | 3,035 | 3,035 | 3,015 | 3,020 | +10 | +0.3% | 3,300 |
| 2025/07/16 | 3,050 | 3,065 | 3,010 | 3,010 | -40 | -1.3% | 6,700 |
| 2025/07/15 | 3,100 | 3,100 | 3,010 | 3,050 | -35 | -1.1% | 27,200 |
| 2025/07/14 | 3,040 | 3,090 | 3,015 | 3,085 | +35 | +1.1% | 20,100 |
| 2025/07/11 | 3,035 | 3,090 | 3,035 | 3,050 | -10 | -0.3% | 12,100 |
| 2025/07/10 | 3,055 | 3,080 | 3,010 | 3,060 | +10 | +0.3% | 13,400 |
| 2025/07/09 | 3,020 | 3,100 | 3,005 | 3,050 | +20 | +0.7% | 20,100 |
| 2025/07/08 | 3,040 | 3,040 | 2,957 | 3,030 | -10 | -0.3% | 66,400 |
| 2025/07/07 | 2,998 | 3,040 | 2,969 | 3,040 | +41 | +1.4% | 19,900 |
| 2025/07/04 | 2,970 | 2,999 | 2,938 | 2,999 | +41 | +1.4% | 16,400 |
| 2025/07/03 | 2,980 | 2,980 | 2,910 | 2,958 | -21 | -0.7% | 47,900 |
| 2025/07/02 | 3,115 | 3,115 | 2,975 | 2,979 | -151 | -4.8% | 50,600 |
| 2025/07/01 | 3,115 | 3,195 | 3,105 | 3,130 | +45 | +1.5% | 24,400 |
| 2025/06/30 | 3,055 | 3,105 | 3,035 | 3,085 | +85 | +2.8% | 39,000 |
| 2025/06/27 | 2,935 | 3,020 | 2,935 | 3,000 | +60 | +2% | 29,100 |
| 2025/06/26 | 2,958 | 2,975 | 2,879 | 2,940 | -18 | -0.6% | 43,100 |
| 2025/06/25 | 2,955 | 2,973 | 2,940 | 2,958 | +16 | +0.5% | 15,100 |
| 2025/06/24 | 2,993 | 3,040 | 2,942 | 2,942 | -1 | ±0% | 20,300 |
| 2025/06/23 | 2,887 | 2,972 | 2,876 | 2,943 | +56 | +1.9% | 57,100 |
| 2025/06/20 | 2,881 | 2,893 | 2,850 | 2,887 | +6 | +0.2% | 13,600 |
| 2025/06/19 | 2,875 | 2,949 | 2,873 | 2,881 | +8 | +0.3% | 38,600 |
| 2025/06/18 | 2,847 | 2,879 | 2,831 | 2,873 | +37 | +1.3% | 8,600 |
| 2025/06/17 | 2,765 | 2,844 | 2,757 | 2,836 | +62 | +2.2% | 6,900 |
| 2025/06/16 | 2,773 | 2,785 | 2,758 | 2,774 | +1 | ±0% | 2,600 |
| 2025/06/13 | 2,783 | 2,793 | 2,729 | 2,773 | -10 | -0.4% | 18,000 |
| 2025/06/12 | 2,823 | 2,831 | 2,781 | 2,783 | -66 | -2.3% | 8,100 |
| 2025/06/11 | 2,860 | 2,860 | 2,827 | 2,849 | +8 | +0.3% | 3,000 |
1～
50
件表示中 / 3767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 | 323,500円 | -1.7% | -13.2% | 4.02% | 12.71倍 | 0.80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 |
| 洋エンジ | 185,600円 | -28.1% | +0.6% | 1.35% | 21.75倍 | 1.58倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 浅沼組 | 85,800円 | +2.0% | +4.2% | 4.84% | 14.49倍 | 1.51倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 四電工 | 136,500円 | -5.6% | -12.1% | 4.76% | 12.92倍 | 1.00倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 巴コーポ | 152,600円 | -7.7% | -21.5% | 1.57% | 26.81倍 | 0.90倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
