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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,620 | 1,637 | 1,620 | 1,620 | -1 | -0.1% | 7,700 |
| 2017/12/05 | 1,612 | 1,648 | 1,603 | 1,621 | -10 | -0.6% | 7,600 |
| 2017/12/04 | 1,670 | 1,697 | 1,616 | 1,631 | -18 | -1.1% | 8,500 |
| 2017/12/01 | 1,620 | 1,669 | 1,620 | 1,649 | +64 | +4% | 31,900 |
| 2017/11/30 | 1,581 | 1,585 | 1,574 | 1,585 | -3 | -0.2% | 3,000 |
| 2017/11/29 | 1,590 | 1,590 | 1,580 | 1,588 | +16 | +1% | 11,600 |
| 2017/11/28 | 1,575 | 1,579 | 1,572 | 1,572 | -5 | -0.3% | 3,800 |
| 2017/11/27 | 1,577 | 1,578 | 1,550 | 1,577 | ±0 | ±0% | 3,400 |
| 2017/11/24 | 1,571 | 1,579 | 1,568 | 1,577 | +44 | +2.9% | 3,000 |
| 2017/11/22 | 1,545 | 1,550 | 1,533 | 1,533 | -18 | -1.2% | 4,000 |
| 2017/11/21 | 1,545 | 1,560 | 1,545 | 1,551 | +6 | +0.4% | 3,700 |
| 2017/11/20 | 1,529 | 1,545 | 1,514 | 1,545 | +14 | +0.9% | 1,500 |
| 2017/11/17 | 1,531 | 1,540 | 1,531 | 1,531 | ±0 | ±0% | 2,500 |
| 2017/11/16 | 1,530 | 1,540 | 1,515 | 1,531 | -14 | -0.9% | 9,700 |
| 2017/11/15 | 1,553 | 1,569 | 1,521 | 1,545 | -24 | -1.5% | 5,000 |
| 2017/11/14 | 1,550 | 1,570 | 1,549 | 1,569 | +4 | +0.3% | 19,000 |
| 2017/11/13 | 1,580 | 1,581 | 1,550 | 1,565 | -24 | -1.5% | 13,500 |
| 2017/11/10 | 1,573 | 1,589 | 1,573 | 1,589 | +8 | +0.5% | 2,600 |
| 2017/11/09 | 1,587 | 1,600 | 1,574 | 1,581 | +12 | +0.8% | 5,000 |
| 2017/11/08 | 1,543 | 1,620 | 1,543 | 1,569 | +24 | +1.6% | 64,000 |
| 2017/11/07 | 1,539 | 1,545 | 1,520 | 1,545 | +40 | +2.7% | 13,600 |
| 2017/11/06 | 1,510 | 1,551 | 1,492 | 1,505 | +13 | +0.9% | 19,200 |
| 2017/11/02 | 1,483 | 1,492 | 1,481 | 1,492 | +3 | +0.2% | 5,700 |
| 2017/11/01 | 1,490 | 1,510 | 1,483 | 1,489 | -1 | -0.1% | 19,100 |
| 2017/10/31 | 1,495 | 1,495 | 1,462 | 1,490 | ±0 | ±0% | 7,000 |
| 2017/10/30 | 1,479 | 1,500 | 1,479 | 1,490 | +40 | +2.8% | 12,100 |
| 2017/10/27 | 1,442 | 1,468 | 1,430 | 1,450 | +10 | +0.7% | 11,200 |
| 2017/10/26 | 1,419 | 1,440 | 1,419 | 1,440 | +20 | +1.4% | 10,100 |
| 2017/10/25 | 1,415 | 1,420 | 1,415 | 1,420 | +5 | +0.4% | 4,500 |
| 2017/10/24 | 1,408 | 1,420 | 1,408 | 1,415 | ±0 | ±0% | 12,800 |
| 2017/10/23 | 1,410 | 1,417 | 1,410 | 1,415 | +15 | +1.1% | 2,500 |
| 2017/10/20 | 1,412 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 6,400 |
| 2017/10/19 | 1,412 | 1,417 | 1,412 | 1,415 | +3 | +0.2% | 600 |
| 2017/10/18 | 1,417 | 1,417 | 1,412 | 1,412 | ±0 | ±0% | 500 |
| 2017/10/17 | 1,413 | 1,413 | 1,412 | 1,412 | -1 | -0.1% | 600 |
| 2017/10/16 | 1,411 | 1,413 | 1,402 | 1,413 | +2 | +0.1% | 1,800 |
| 2017/10/13 | 1,400 | 1,417 | 1,375 | 1,411 | ±0 | ±0% | 14,300 |
| 2017/10/12 | 1,415 | 1,416 | 1,411 | 1,411 | -4 | -0.3% | 4,300 |
| 2017/10/11 | 1,414 | 1,415 | 1,411 | 1,415 | ±0 | ±0% | 3,800 |
| 2017/10/10 | 1,414 | 1,417 | 1,414 | 1,415 | ±0 | ±0% | 2,800 |
| 2017/10/06 | 1,413 | 1,415 | 1,412 | 1,415 | +3 | +0.2% | 2,200 |
| 2017/10/05 | 1,416 | 1,418 | 1,410 | 1,412 | -4 | -0.3% | 8,300 |
| 2017/10/04 | 1,413 | 1,416 | 1,413 | 1,416 | ±0 | ±0% | 2,600 |
| 2017/10/03 | 1,416 | 1,418 | 1,411 | 1,416 | ±0 | ±0% | 6,500 |
| 2017/10/02 | 1,427 | 1,427 | 1,411 | 1,416 | +15 | +1.1% | 8,300 |
| 2017/09/29 | 1,399 | 1,404 | 1,395 | 1,401 | +1 | +0.1% | 3,400 |
| 2017/09/28 | 1,388 | 1,400 | 1,388 | 1,400 | +14 | +1% | 2,000 |
| 2017/09/27 | 1,380 | 1,399 | 1,376 | 1,386 | +6 | +0.4% | 3,600 |
| 2017/09/26 | 1,380 | 1,380 | 1,376 | 1,380 | ±0 | ±0% | 6,700 |
| 2017/09/25 | 1,378 | 1,380 | 1,372 | 1,380 | +4 | +0.3% | 29,500 |
1701～
1750
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
