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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,722 | 1,734 | 1,716 | 1,720 | -2 | -0.1% | 3,600 |
| 2018/12/10 | 1,706 | 1,722 | 1,706 | 1,722 | +4 | +0.2% | 1,200 |
| 2018/12/07 | 1,715 | 1,728 | 1,715 | 1,718 | +4 | +0.2% | 1,300 |
| 2018/12/06 | 1,714 | 1,714 | 1,706 | 1,714 | +19 | +1.1% | 600 |
| 2018/12/05 | 1,691 | 1,695 | 1,691 | 1,695 | +5 | +0.3% | 800 |
| 2018/12/04 | 1,704 | 1,706 | 1,690 | 1,690 | -14 | -0.8% | 2,500 |
| 2018/12/03 | 1,724 | 1,724 | 1,704 | 1,704 | -1 | -0.1% | 2,400 |
| 2018/11/30 | 1,700 | 1,705 | 1,697 | 1,705 | +7 | +0.4% | 3,200 |
| 2018/11/29 | 1,703 | 1,703 | 1,697 | 1,698 | -9 | -0.5% | 1,900 |
| 2018/11/28 | 1,710 | 1,729 | 1,690 | 1,707 | -4 | -0.2% | 7,600 |
| 2018/11/27 | 1,725 | 1,772 | 1,710 | 1,711 | +37 | +2.2% | 10,400 |
| 2018/11/26 | 1,679 | 1,690 | 1,674 | 1,674 | +19 | +1.1% | 700 |
| 2018/11/22 | 1,664 | 1,670 | 1,648 | 1,655 | -10 | -0.6% | 8,000 |
| 2018/11/21 | 1,664 | 1,665 | 1,660 | 1,665 | +2 | +0.1% | 2,700 |
| 2018/11/20 | 1,665 | 1,665 | 1,648 | 1,663 | -2 | -0.1% | 3,900 |
| 2018/11/19 | 1,679 | 1,679 | 1,650 | 1,665 | -15 | -0.9% | 3,400 |
| 2018/11/16 | 1,689 | 1,689 | 1,662 | 1,680 | +1 | +0.1% | 4,600 |
| 2018/11/15 | 1,690 | 1,690 | 1,673 | 1,679 | +7 | +0.4% | 3,200 |
| 2018/11/14 | 1,679 | 1,688 | 1,672 | 1,672 | -17 | -1% | 2,800 |
| 2018/11/13 | 1,696 | 1,696 | 1,675 | 1,689 | +10 | +0.6% | 500 |
| 2018/11/12 | 1,679 | 1,686 | 1,679 | 1,679 | +1 | +0.1% | 400 |
| 2018/11/09 | 1,662 | 1,678 | 1,658 | 1,678 | -1 | -0.1% | 1,000 |
| 2018/11/08 | 1,679 | 1,680 | 1,679 | 1,679 | +4 | +0.2% | 400 |
| 2018/11/07 | 1,674 | 1,680 | 1,643 | 1,675 | +2 | +0.1% | 2,200 |
| 2018/11/06 | 1,685 | 1,699 | 1,673 | 1,673 | -17 | -1% | 2,600 |
| 2018/11/05 | 1,685 | 1,690 | 1,679 | 1,690 | +15 | +0.9% | 1,900 |
| 2018/11/02 | 1,662 | 1,675 | 1,657 | 1,675 | -4 | -0.2% | 2,800 |
| 2018/11/01 | 1,671 | 1,680 | 1,636 | 1,679 | +7 | +0.4% | 4,200 |
| 2018/10/31 | 1,684 | 1,684 | 1,651 | 1,672 | -12 | -0.7% | 4,700 |
| 2018/10/30 | 1,695 | 1,695 | 1,653 | 1,684 | +34 | +2.1% | 8,800 |
| 2018/10/29 | 1,626 | 1,650 | 1,574 | 1,650 | +2 | +0.1% | 4,700 |
| 2018/10/26 | 1,652 | 1,665 | 1,626 | 1,648 | -1 | -0.1% | 6,300 |
| 2018/10/25 | 1,652 | 1,653 | 1,635 | 1,649 | -3 | -0.2% | 2,000 |
| 2018/10/24 | 1,656 | 1,687 | 1,652 | 1,652 | ±0 | ±0% | 2,500 |
| 2018/10/23 | 1,671 | 1,671 | 1,652 | 1,652 | -36 | -2.1% | 4,800 |
| 2018/10/22 | 1,673 | 1,688 | 1,673 | 1,688 | -1 | -0.1% | 200 |
| 2018/10/19 | 1,637 | 1,689 | 1,637 | 1,689 | -5 | -0.3% | 5,200 |
| 2018/10/18 | 1,693 | 1,694 | 1,681 | 1,694 | +3 | +0.2% | 400 |
| 2018/10/17 | 1,690 | 1,691 | 1,690 | 1,691 | +1 | +0.1% | 900 |
| 2018/10/16 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2018/10/15 | 1,700 | 1,702 | 1,622 | 1,690 | -18 | -1.1% | 11,200 |
| 2018/10/12 | 1,627 | 1,708 | 1,627 | 1,708 | +41 | +2.5% | 3,800 |
| 2018/10/11 | 1,724 | 1,727 | 1,633 | 1,667 | -58 | -3.4% | 15,000 |
| 2018/10/10 | 1,727 | 1,727 | 1,725 | 1,725 | ±0 | ±0% | 800 |
| 2018/10/09 | 1,727 | 1,729 | 1,725 | 1,725 | -5 | -0.3% | 1,100 |
| 2018/10/05 | 1,730 | 1,730 | 1,725 | 1,730 | +1 | +0.1% | 1,900 |
| 2018/10/04 | 1,726 | 1,729 | 1,726 | 1,729 | -1 | -0.1% | 800 |
| 2018/10/03 | 1,739 | 1,739 | 1,730 | 1,730 | -10 | -0.6% | 300 |
| 2018/10/02 | 1,741 | 1,741 | 1,735 | 1,740 | +7 | +0.4% | 900 |
| 2018/10/01 | 1,740 | 1,740 | 1,730 | 1,733 | +7 | +0.4% | 4,900 |
1451～
1500
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
