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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,721 | 1,726 | 1,721 | 1,726 | ±0 | ±0% | 2,100 |
| 2018/09/27 | 1,726 | 1,727 | 1,721 | 1,726 | -2 | -0.1% | 2,200 |
| 2018/09/26 | 1,730 | 1,735 | 1,721 | 1,728 | -2 | -0.1% | 1,900 |
| 2018/09/25 | 1,731 | 1,731 | 1,724 | 1,730 | ±0 | ±0% | 2,800 |
| 2018/09/21 | 1,730 | 1,731 | 1,729 | 1,730 | +6 | +0.3% | 3,100 |
| 2018/09/20 | 1,730 | 1,736 | 1,724 | 1,724 | -6 | -0.3% | 7,800 |
| 2018/09/19 | 1,733 | 1,733 | 1,730 | 1,730 | -3 | -0.2% | 900 |
| 2018/09/18 | 1,750 | 1,750 | 1,728 | 1,733 | -18 | -1% | 7,100 |
| 2018/09/14 | 1,750 | 1,751 | 1,750 | 1,751 | +1 | +0.1% | 1,500 |
| 2018/09/13 | 1,750 | 1,751 | 1,749 | 1,750 | ±0 | ±0% | 1,900 |
| 2018/09/12 | 1,750 | 1,750 | 1,750 | 1,750 | +16 | +0.9% | 3,300 |
| 2018/09/11 | 1,750 | 1,750 | 1,734 | 1,734 | -16 | -0.9% | 500 |
| 2018/09/10 | 1,745 | 1,759 | 1,745 | 1,750 | +7 | +0.4% | 15,200 |
| 2018/09/07 | 1,747 | 1,747 | 1,743 | 1,743 | -7 | -0.4% | 300 |
| 2018/09/06 | 1,743 | 1,750 | 1,743 | 1,750 | ±0 | ±0% | 6,100 |
| 2018/09/05 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 500 |
| 2018/09/04 | 1,750 | 1,757 | 1,748 | 1,750 | ±0 | ±0% | 24,700 |
| 2018/09/03 | 1,757 | 1,757 | 1,748 | 1,750 | -10 | -0.6% | 20,200 |
| 2018/08/31 | 1,753 | 1,760 | 1,748 | 1,760 | +7 | +0.4% | 1,700 |
| 2018/08/30 | 1,763 | 1,769 | 1,752 | 1,753 | -17 | -1% | 1,400 |
| 2018/08/29 | 1,777 | 1,777 | 1,752 | 1,770 | +9 | +0.5% | 5,200 |
| 2018/08/28 | 1,761 | 1,789 | 1,761 | 1,761 | ±0 | ±0% | 2,000 |
| 2018/08/27 | 1,764 | 1,765 | 1,761 | 1,761 | +8 | +0.5% | 700 |
| 2018/08/24 | 1,749 | 1,759 | 1,737 | 1,753 | -2 | -0.1% | 4,400 |
| 2018/08/23 | 1,760 | 1,760 | 1,755 | 1,755 | -2 | -0.1% | 400 |
| 2018/08/22 | 1,760 | 1,761 | 1,757 | 1,757 | -3 | -0.2% | 600 |
| 2018/08/21 | 1,760 | 1,761 | 1,760 | 1,760 | -16 | -0.9% | 2,200 |
| 2018/08/20 | 1,760 | 1,776 | 1,760 | 1,776 | +25 | +1.4% | 1,100 |
| 2018/08/17 | 1,784 | 1,784 | 1,750 | 1,751 | -34 | -1.9% | 11,600 |
| 2018/08/16 | 1,780 | 1,785 | 1,780 | 1,785 | +24 | +1.4% | 3,800 |
| 2018/08/15 | 1,786 | 1,786 | 1,761 | 1,761 | -25 | -1.4% | 4,700 |
| 2018/08/14 | 1,781 | 1,786 | 1,780 | 1,786 | +6 | +0.3% | 7,000 |
| 2018/08/13 | 1,760 | 1,781 | 1,760 | 1,780 | -1 | -0.1% | 5,900 |
| 2018/08/10 | 1,781 | 1,789 | 1,780 | 1,781 | ±0 | ±0% | 4,600 |
| 2018/08/09 | 1,781 | 1,781 | 1,781 | 1,781 | -1 | -0.1% | 1,300 |
| 2018/08/08 | 1,790 | 1,790 | 1,781 | 1,782 | -10 | -0.6% | 2,300 |
| 2018/08/07 | 1,804 | 1,804 | 1,781 | 1,792 | -19 | -1% | 2,800 |
| 2018/08/06 | 1,819 | 1,819 | 1,794 | 1,811 | -3 | -0.2% | 4,500 |
| 2018/08/03 | 1,800 | 1,869 | 1,800 | 1,814 | +37 | +2.1% | 12,200 |
| 2018/08/02 | 1,781 | 1,788 | 1,777 | 1,777 | -15 | -0.8% | 1,200 |
| 2018/08/01 | 1,779 | 1,792 | 1,760 | 1,792 | +13 | +0.7% | 5,500 |
| 2018/07/31 | 1,780 | 1,780 | 1,779 | 1,779 | -2 | -0.1% | 200 |
| 2018/07/30 | 1,796 | 1,796 | 1,781 | 1,781 | -4 | -0.2% | 4,800 |
| 2018/07/27 | 1,770 | 1,785 | 1,770 | 1,785 | +17 | +1% | 900 |
| 2018/07/26 | 1,765 | 1,770 | 1,765 | 1,768 | +5 | +0.3% | 1,700 |
| 2018/07/25 | 1,777 | 1,779 | 1,763 | 1,763 | -14 | -0.8% | 1,700 |
| 2018/07/24 | 1,778 | 1,778 | 1,760 | 1,777 | ±0 | ±0% | 600 |
| 2018/07/23 | 1,779 | 1,779 | 1,777 | 1,777 | -3 | -0.2% | 700 |
| 2018/07/20 | 1,789 | 1,790 | 1,779 | 1,780 | +4 | +0.2% | 14,300 |
| 2018/07/19 | 1,774 | 1,776 | 1,757 | 1,776 | +8 | +0.5% | 500 |
1501～
1550
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
