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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,409 | 2,415 | 2,361 | 2,385 | -15 | -0.6% | 6,400 |
| 2025/02/03 | 2,445 | 2,445 | 2,368 | 2,400 | -46 | -1.9% | 7,600 |
| 2025/01/31 | 2,400 | 2,449 | 2,372 | 2,446 | +9 | +0.4% | 12,500 |
| 2025/01/30 | 2,402 | 2,437 | 2,393 | 2,437 | +29 | +1.2% | 2,300 |
| 2025/01/29 | 2,417 | 2,417 | 2,388 | 2,408 | +24 | +1% | 6,400 |
| 2025/01/28 | 2,340 | 2,385 | 2,310 | 2,384 | +36 | +1.5% | 2,000 |
| 2025/01/27 | 2,347 | 2,350 | 2,331 | 2,348 | +20 | +0.9% | 2,000 |
| 2025/01/24 | 2,310 | 2,328 | 2,310 | 2,328 | +28 | +1.2% | 1,100 |
| 2025/01/23 | 2,302 | 2,302 | 2,268 | 2,300 | -7 | -0.3% | 1,300 |
| 2025/01/22 | 2,307 | 2,307 | 2,307 | 2,307 | -3 | -0.1% | 200 |
| 2025/01/21 | 2,314 | 2,316 | 2,300 | 2,310 | +1 | ±0% | 2,000 |
| 2025/01/20 | 2,296 | 2,310 | 2,284 | 2,309 | +11 | +0.5% | 2,800 |
| 2025/01/17 | 2,235 | 2,298 | 2,235 | 2,298 | +34 | +1.5% | 7,500 |
| 2025/01/16 | 2,249 | 2,264 | 2,248 | 2,264 | +14 | +0.6% | 3,100 |
| 2025/01/15 | 2,251 | 2,251 | 2,233 | 2,250 | +3 | +0.1% | 1,300 |
| 2025/01/14 | 2,242 | 2,265 | 2,226 | 2,247 | -6 | -0.3% | 5,000 |
| 2025/01/10 | 2,292 | 2,292 | 2,250 | 2,253 | +1 | ±0% | 1,400 |
| 2025/01/09 | 2,268 | 2,269 | 2,238 | 2,252 | -3 | -0.1% | 2,700 |
| 2025/01/08 | 2,274 | 2,288 | 2,247 | 2,255 | -8 | -0.4% | 3,500 |
| 2025/01/07 | 2,275 | 2,284 | 2,263 | 2,263 | -1 | ±0% | 1,800 |
| 2025/01/06 | 2,265 | 2,270 | 2,230 | 2,264 | +30 | +1.3% | 10,600 |
| 2024/12/30 | 2,239 | 2,243 | 2,206 | 2,234 | +15 | +0.7% | 10,400 |
| 2024/12/27 | 2,211 | 2,219 | 2,204 | 2,219 | -3 | -0.1% | 2,500 |
| 2024/12/26 | 2,225 | 2,229 | 2,206 | 2,222 | +11 | +0.5% | 4,200 |
| 2024/12/25 | 2,238 | 2,246 | 2,211 | 2,211 | -36 | -1.6% | 1,000 |
| 2024/12/24 | 2,191 | 2,280 | 2,190 | 2,247 | +57 | +2.6% | 7,900 |
| 2024/12/23 | 2,185 | 2,196 | 2,183 | 2,190 | +7 | +0.3% | 1,800 |
| 2024/12/20 | 2,222 | 2,234 | 2,180 | 2,183 | -22 | -1% | 6,500 |
| 2024/12/19 | 2,211 | 2,211 | 2,205 | 2,205 | -1 | ±0% | 900 |
| 2024/12/18 | 2,221 | 2,221 | 2,205 | 2,206 | -1 | ±0% | 1,300 |
| 2024/12/17 | 2,248 | 2,248 | 2,194 | 2,207 | -41 | -1.8% | 5,500 |
| 2024/12/16 | 2,240 | 2,250 | 2,236 | 2,248 | -20 | -0.9% | 15,800 |
| 2024/12/13 | 2,248 | 2,269 | 2,248 | 2,268 | +10 | +0.4% | 5,300 |
| 2024/12/12 | 2,240 | 2,270 | 2,225 | 2,258 | +8 | +0.4% | 7,000 |
| 2024/12/11 | 2,242 | 2,252 | 2,242 | 2,250 | +8 | +0.4% | 8,300 |
| 2024/12/10 | 2,235 | 2,247 | 2,230 | 2,242 | +11 | +0.5% | 2,800 |
| 2024/12/09 | 2,236 | 2,236 | 2,231 | 2,231 | -19 | -0.8% | 800 |
| 2024/12/06 | 2,247 | 2,250 | 2,222 | 2,250 | +14 | +0.6% | 3,300 |
| 2024/12/05 | 2,250 | 2,250 | 2,225 | 2,236 | -14 | -0.6% | 3,100 |
| 2024/12/04 | 2,263 | 2,279 | 2,241 | 2,250 | -5 | -0.2% | 1,600 |
| 2024/12/03 | 2,249 | 2,265 | 2,243 | 2,255 | ±0 | ±0% | 3,600 |
| 2024/12/02 | 2,284 | 2,284 | 2,255 | 2,255 | -10 | -0.4% | 5,100 |
| 2024/11/29 | 2,234 | 2,265 | 2,234 | 2,265 | +13 | +0.6% | 4,400 |
| 2024/11/28 | 2,215 | 2,259 | 2,212 | 2,252 | +37 | +1.7% | 4,200 |
| 2024/11/27 | 2,201 | 2,235 | 2,200 | 2,215 | +18 | +0.8% | 2,600 |
| 2024/11/26 | 2,190 | 2,201 | 2,190 | 2,197 | +10 | +0.5% | 3,500 |
| 2024/11/25 | 2,199 | 2,200 | 2,187 | 2,187 | -9 | -0.4% | 700 |
| 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 |
51～
100
件表示中 / 3683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 | 248,500円 | +3.7% | +61.1% | 3.22% | 10.36倍 | 0.68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 |
| 朝日工 | 195,100円 | -1.8% | +36.8% | 5.64% | 9.13倍 | 1.29倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| オリエ白石 | 38,000円 | -3.5% | -19.5% | 3.82% | 13.48倍 | 0.97倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 若築建 | 392,500円 | -7.6% | -39.0% | 3.21% | 15.11倍 | 1.11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 |
| 福田組 | 529,000円 | +0.3% | -20.8% | 3.78% | 10.19倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
