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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,621 | 1,621 | 1,616 | 1,619 | -9 | -0.6% | 8,000 |
| 2017/12/11 | 1,625 | 1,628 | 1,621 | 1,628 | +14 | +0.9% | 5,000 |
| 2017/12/08 | 1,614 | 1,614 | 1,604 | 1,614 | +14 | +0.9% | 2,300 |
| 2017/12/07 | 1,621 | 1,621 | 1,585 | 1,600 | -20 | -1.2% | 21,200 |
| 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 |
1851～
1900
件表示中 / 3740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 | 305,000円 | -1.7% | -13.2% | 4.26% | 11.97倍 | 0.75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 |
| 大豊建 | 81,200円 | -2.4% | +23.0% | 3.94% | 17.90倍 | 1.00倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 朝日工 | 249,000円 | +8.8% | +0.9% | 4.02% | 10.02倍 | 1.53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 |
| 四電工 | 129,400円 | -5.6% | -12.1% | 5.02% | 12.24倍 | 0.94倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 浅沼組 | 77,100円 | +2.0% | +4.2% | 5.38% | 13.00倍 | 1.36倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
市場注目の銘柄
チャート関連のコラム
