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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,718 | 1,719 | 1,718 | 1,719 | +3 | +0.2% | 300 |
2019/10/10 | 1,715 | 1,717 | 1,715 | 1,716 | -6 | -0.3% | 700 |
2019/10/09 | 1,720 | 1,722 | 1,720 | 1,722 | +1 | +0.1% | 800 |
2019/10/08 | 1,729 | 1,729 | 1,721 | 1,721 | -5 | -0.3% | 800 |
2019/10/07 | 1,728 | 1,728 | 1,724 | 1,726 | +4 | +0.2% | 3,800 |
2019/10/04 | 1,717 | 1,722 | 1,717 | 1,722 | +2 | +0.1% | 2,200 |
2019/10/03 | 1,724 | 1,724 | 1,720 | 1,720 | -6 | -0.3% | 200 |
2019/10/02 | 1,729 | 1,729 | 1,710 | 1,726 | ±0 | ±0% | 700 |
2019/10/01 | 1,723 | 1,726 | 1,723 | 1,726 | -9 | -0.5% | 1,500 |
2019/09/30 | 1,733 | 1,750 | 1,723 | 1,735 | +19 | +1.1% | 6,600 |
2019/09/27 | 1,716 | 1,719 | 1,710 | 1,716 | +1 | +0.1% | 1,600 |
2019/09/26 | 1,718 | 1,719 | 1,710 | 1,715 | ±0 | ±0% | 2,100 |
2019/09/25 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 1,300 |
2019/09/24 | 1,713 | 1,715 | 1,713 | 1,715 | +1 | +0.1% | 1,200 |
2019/09/20 | 1,712 | 1,714 | 1,712 | 1,714 | +1 | +0.1% | 700 |
2019/09/19 | 1,723 | 1,723 | 1,711 | 1,713 | -3 | -0.2% | 800 |
2019/09/18 | 1,715 | 1,717 | 1,715 | 1,716 | -4 | -0.2% | 600 |
2019/09/17 | 1,721 | 1,721 | 1,718 | 1,720 | -1 | -0.1% | 1,200 |
2019/09/13 | 1,719 | 1,721 | 1,710 | 1,721 | +10 | +0.6% | 3,400 |
2019/09/12 | 1,711 | 1,712 | 1,707 | 1,711 | -9 | -0.5% | 1,000 |
2019/09/11 | 1,719 | 1,720 | 1,717 | 1,720 | ±0 | ±0% | 700 |
2019/09/10 | 1,714 | 1,720 | 1,714 | 1,720 | +8 | +0.5% | 2,000 |
2019/09/09 | 1,714 | 1,714 | 1,710 | 1,712 | -2 | -0.1% | 1,300 |
2019/09/06 | 1,719 | 1,720 | 1,714 | 1,714 | ±0 | ±0% | 4,300 |
2019/09/05 | 1,720 | 1,720 | 1,690 | 1,714 | -16 | -0.9% | 5,100 |
2019/09/04 | 1,710 | 1,730 | 1,710 | 1,730 | +18 | +1.1% | 500 |
2019/09/03 | 1,723 | 1,726 | 1,692 | 1,712 | -12 | -0.7% | 8,200 |
2019/09/02 | 1,732 | 1,732 | 1,723 | 1,724 | -9 | -0.5% | 3,400 |
2019/08/30 | 1,730 | 1,733 | 1,716 | 1,733 | +3 | +0.2% | 3,900 |
2019/08/29 | 1,742 | 1,742 | 1,726 | 1,730 | -19 | -1.1% | 2,200 |
2019/08/28 | 1,758 | 1,758 | 1,745 | 1,749 | +16 | +0.9% | 6,100 |
2019/08/27 | 1,725 | 1,733 | 1,725 | 1,733 | +8 | +0.5% | 700 |
2019/08/26 | 1,725 | 1,725 | 1,720 | 1,725 | ±0 | ±0% | 1,700 |
2019/08/23 | 1,726 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 2,500 |
2019/08/22 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 700 |
2019/08/21 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 100 |
2019/08/20 | 1,731 | 1,731 | 1,725 | 1,725 | -8 | -0.5% | 600 |
2019/08/19 | 1,734 | 1,735 | 1,731 | 1,733 | -1 | -0.1% | 1,100 |
2019/08/16 | 1,731 | 1,734 | 1,728 | 1,734 | -1 | -0.1% | 11,400 |
2019/08/15 | 1,735 | 1,736 | 1,731 | 1,735 | -5 | -0.3% | 2,800 |
2019/08/14 | 1,741 | 1,748 | 1,737 | 1,740 | -1 | -0.1% | 1,900 |
2019/08/13 | 1,737 | 1,741 | 1,737 | 1,741 | -7 | -0.4% | 1,500 |
2019/08/09 | 1,744 | 1,749 | 1,744 | 1,748 | +4 | +0.2% | 900 |
2019/08/08 | 1,744 | 1,744 | 1,744 | 1,744 | +7 | +0.4% | 100 |
2019/08/07 | 1,745 | 1,745 | 1,737 | 1,737 | -5 | -0.3% | 3,100 |
2019/08/06 | 1,745 | 1,745 | 1,739 | 1,742 | -8 | -0.5% | 2,900 |
2019/08/05 | 1,766 | 1,768 | 1,746 | 1,750 | -19 | -1.1% | 6,200 |
2019/08/02 | 1,760 | 1,769 | 1,760 | 1,769 | +5 | +0.3% | 3,200 |
2019/08/01 | 1,773 | 1,773 | 1,764 | 1,764 | -8 | -0.5% | 600 |
2019/07/31 | 1,772 | 1,778 | 1,758 | 1,772 | -4 | -0.2% | 6,200 |
1251~
1300
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