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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,192 | 2,198 | 2,191 | 2,196 | +24 | +1.1% | 1,100 |
| 2024/11/21 | 2,192 | 2,192 | 2,172 | 2,172 | -20 | -0.9% | 1,300 |
| 2024/11/20 | 2,216 | 2,220 | 2,170 | 2,192 | -28 | -1.3% | 1,600 |
| 2024/11/19 | 2,192 | 2,220 | 2,192 | 2,220 | +36 | +1.6% | 1,700 |
| 2024/11/18 | 2,209 | 2,250 | 2,142 | 2,184 | -69 | -3.1% | 5,600 |
| 2024/11/15 | 2,253 | 2,253 | 2,225 | 2,253 | -12 | -0.5% | 2,700 |
| 2024/11/14 | 2,260 | 2,265 | 2,205 | 2,265 | -19 | -0.8% | 4,600 |
| 2024/11/13 | 2,287 | 2,290 | 2,251 | 2,284 | -3 | -0.1% | 4,600 |
| 2024/11/12 | 2,211 | 2,292 | 2,211 | 2,287 | +51 | +2.3% | 5,700 |
| 2024/11/11 | 2,229 | 2,248 | 2,141 | 2,236 | +17 | +0.8% | 10,500 |
| 2024/11/08 | 2,251 | 2,265 | 2,218 | 2,219 | -58 | -2.5% | 3,000 |
| 2024/11/07 | 2,242 | 2,299 | 2,178 | 2,277 | -26 | -1.1% | 26,900 |
| 2024/11/06 | 2,240 | 2,305 | 2,235 | 2,303 | +63 | +2.8% | 14,200 |
| 2024/11/05 | 2,200 | 2,243 | 2,182 | 2,240 | +70 | +3.2% | 7,800 |
| 2024/11/01 | 2,122 | 2,176 | 2,112 | 2,170 | +40 | +1.9% | 4,100 |
| 2024/10/31 | 2,120 | 2,138 | 2,120 | 2,130 | +1 | ±0% | 600 |
| 2024/10/30 | 2,138 | 2,138 | 2,129 | 2,129 | +4 | +0.2% | 4,900 |
| 2024/10/29 | 2,115 | 2,128 | 2,072 | 2,125 | +8 | +0.4% | 2,900 |
| 2024/10/28 | 2,120 | 2,148 | 2,101 | 2,117 | -3 | -0.1% | 2,100 |
| 2024/10/25 | 2,082 | 2,120 | 2,082 | 2,120 | +40 | +1.9% | 1,700 |
| 2024/10/24 | 2,100 | 2,100 | 2,054 | 2,080 | -31 | -1.5% | 6,300 |
| 2024/10/23 | 2,142 | 2,149 | 2,110 | 2,111 | -31 | -1.4% | 2,200 |
| 2024/10/22 | 2,157 | 2,157 | 2,106 | 2,142 | +6 | +0.3% | 2,100 |
| 2024/10/21 | 2,158 | 2,158 | 2,123 | 2,136 | +25 | +1.2% | 2,000 |
| 2024/10/18 | 2,121 | 2,126 | 2,088 | 2,111 | -13 | -0.6% | 1,300 |
| 2024/10/17 | 2,088 | 2,124 | 2,082 | 2,124 | +42 | +2% | 2,500 |
| 2024/10/16 | 2,093 | 2,103 | 2,082 | 2,082 | -17 | -0.8% | 2,800 |
| 2024/10/15 | 2,107 | 2,116 | 2,090 | 2,099 | -32 | -1.5% | 3,400 |
| 2024/10/11 | 2,082 | 2,131 | 2,082 | 2,131 | +35 | +1.7% | 400 |
| 2024/10/10 | 2,073 | 2,096 | 2,059 | 2,096 | +11 | +0.5% | 2,900 |
| 2024/10/09 | 2,062 | 2,097 | 2,062 | 2,085 | +4 | +0.2% | 4,200 |
| 2024/10/08 | 2,099 | 2,157 | 2,061 | 2,081 | +1 | ±0% | 2,400 |
| 2024/10/07 | 2,099 | 2,107 | 2,065 | 2,080 | -5 | -0.2% | 5,200 |
| 2024/10/04 | 2,095 | 2,108 | 2,058 | 2,085 | -4 | -0.2% | 3,700 |
| 2024/10/03 | 2,063 | 2,089 | 2,063 | 2,089 | +37 | +1.8% | 4,000 |
| 2024/10/02 | 2,063 | 2,092 | 2,052 | 2,052 | -46 | -2.2% | 5,300 |
| 2024/10/01 | 2,099 | 2,099 | 2,098 | 2,098 | -4 | -0.2% | 200 |
| 2024/09/30 | 2,088 | 2,125 | 2,050 | 2,102 | -23 | -1.1% | 8,700 |
| 2024/09/27 | 2,090 | 2,125 | 2,090 | 2,125 | +42 | +2% | 1,700 |
| 2024/09/26 | 2,054 | 2,114 | 2,054 | 2,083 | +6 | +0.3% | 3,300 |
| 2024/09/25 | 2,081 | 2,082 | 2,075 | 2,077 | -4 | -0.2% | 1,500 |
| 2024/09/24 | 2,082 | 2,105 | 2,081 | 2,081 | +24 | +1.2% | 2,100 |
| 2024/09/20 | 2,077 | 2,077 | 2,055 | 2,057 | -19 | -0.9% | 3,300 |
| 2024/09/19 | 2,082 | 2,098 | 2,061 | 2,076 | -15 | -0.7% | 1,400 |
| 2024/09/18 | 2,068 | 2,091 | 2,060 | 2,091 | +29 | +1.4% | 1,600 |
| 2024/09/17 | 2,065 | 2,105 | 2,061 | 2,062 | -30 | -1.4% | 1,700 |
| 2024/09/13 | 2,086 | 2,092 | 2,086 | 2,092 | -19 | -0.9% | 200 |
| 2024/09/12 | 2,121 | 2,136 | 2,065 | 2,111 | +23 | +1.1% | 700 |
| 2024/09/11 | 2,111 | 2,115 | 2,048 | 2,088 | -26 | -1.2% | 4,600 |
| 2024/09/10 | 2,157 | 2,157 | 2,110 | 2,114 | -12 | -0.6% | 400 |
1～
50
件表示中 / 3586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 | 219,600円 | -3.7% | +12.3% | 3.64% | 13.29倍 | 0.60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 |
| 福田組 | 529,000円 | +2.6% | +9.5% | 2.08% | 11.22倍 | 0.54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 |
| 若築建 | 360,000円 | +4.1% | -20.8% | 3.50% | 11.16倍 | 1.03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 |
| 日特建 | 100,400円 | +1.6% | +22.8% | 4.78% | 11.64倍 | 1.27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 |
| 巴コーポ | 99,200円 | +5.0% | +7.4% | 2.42% | 2.87倍 | 0.64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
