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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,200 | 1,215 | 1,160 | 1,205 | -55 | -4.4% | 5,600 |
| 2015/09/04 | 1,289 | 1,290 | 1,201 | 1,260 | +1 | +0.1% | 3,800 |
| 2015/09/03 | 1,260 | 1,260 | 1,171 | 1,259 | -1 | -0.1% | 2,500 |
| 2015/09/02 | 1,240 | 1,267 | 1,240 | 1,260 | -10 | -0.8% | 1,300 |
| 2015/09/01 | 1,300 | 1,300 | 1,269 | 1,270 | -30 | -2.3% | 2,400 |
| 2015/08/31 | 1,319 | 1,319 | 1,271 | 1,300 | +3 | +0.2% | 6,700 |
| 2015/08/28 | 1,275 | 1,299 | 1,270 | 1,297 | +28 | +2.2% | 4,500 |
| 2015/08/27 | 1,250 | 1,281 | 1,240 | 1,269 | +33 | +2.7% | 1,800 |
| 2015/08/26 | 1,180 | 1,236 | 1,130 | 1,236 | +36 | +3% | 3,100 |
| 2015/08/25 | 1,142 | 1,215 | 1,128 | 1,200 | -32 | -2.6% | 8,400 |
| 2015/08/24 | 1,230 | 1,242 | 1,222 | 1,232 | -48 | -3.8% | 7,300 |
| 2015/08/21 | 1,280 | 1,282 | 1,278 | 1,280 | -10 | -0.8% | 3,500 |
| 2015/08/20 | 1,298 | 1,298 | 1,282 | 1,290 | -12 | -0.9% | 1,800 |
| 2015/08/19 | 1,302 | 1,302 | 1,302 | 1,302 | +18 | +1.4% | 200 |
| 2015/08/18 | 1,307 | 1,307 | 1,284 | 1,284 | -12 | -0.9% | 600 |
| 2015/08/17 | 1,309 | 1,309 | 1,296 | 1,296 | +16 | +1.3% | 2,000 |
| 2015/08/14 | 1,281 | 1,281 | 1,280 | 1,280 | -6 | -0.5% | 1,200 |
| 2015/08/13 | 1,280 | 1,290 | 1,278 | 1,286 | +6 | +0.5% | 11,600 |
| 2015/08/12 | 1,280 | 1,299 | 1,280 | 1,280 | -5 | -0.4% | 6,900 |
| 2015/08/11 | 1,290 | 1,300 | 1,285 | 1,285 | -5 | -0.4% | 5,800 |
| 2015/08/10 | 1,295 | 1,304 | 1,290 | 1,290 | -5 | -0.4% | 4,300 |
| 2015/08/07 | 1,310 | 1,311 | 1,290 | 1,295 | -13 | -1% | 13,300 |
| 2015/08/06 | 1,311 | 1,320 | 1,308 | 1,308 | -2 | -0.2% | 4,400 |
| 2015/08/05 | 1,310 | 1,313 | 1,310 | 1,310 | ±0 | ±0% | 2,200 |
| 2015/08/04 | 1,325 | 1,325 | 1,308 | 1,310 | -27 | -2% | 4,800 |
| 2015/08/03 | 1,324 | 1,337 | 1,323 | 1,337 | +23 | +1.8% | 6,500 |
| 2015/07/31 | 1,319 | 1,320 | 1,306 | 1,314 | -6 | -0.5% | 3,100 |
| 2015/07/30 | 1,320 | 1,328 | 1,320 | 1,320 | -9 | -0.7% | 3,000 |
| 2015/07/29 | 1,332 | 1,332 | 1,323 | 1,329 | +6 | +0.5% | 5,300 |
| 2015/07/28 | 1,327 | 1,332 | 1,320 | 1,323 | -4 | -0.3% | 7,700 |
| 2015/07/27 | 1,323 | 1,330 | 1,323 | 1,327 | +6 | +0.5% | 3,100 |
| 2015/07/24 | 1,330 | 1,335 | 1,321 | 1,321 | -9 | -0.7% | 6,800 |
| 2015/07/23 | 1,332 | 1,337 | 1,328 | 1,330 | -1 | -0.1% | 6,300 |
| 2015/07/22 | 1,343 | 1,346 | 1,331 | 1,331 | -11 | -0.8% | 3,400 |
| 2015/07/21 | 1,363 | 1,367 | 1,342 | 1,342 | -3 | -0.2% | 2,200 |
| 2015/07/17 | 1,375 | 1,375 | 1,345 | 1,345 | ±0 | ±0% | 17,500 |
| 2015/07/16 | 1,352 | 1,354 | 1,336 | 1,345 | -7 | -0.5% | 3,900 |
| 2015/07/15 | 1,355 | 1,355 | 1,336 | 1,352 | -3 | -0.2% | 2,000 |
| 2015/07/14 | 1,359 | 1,359 | 1,329 | 1,355 | +25 | +1.9% | 5,800 |
| 2015/07/13 | 1,326 | 1,330 | 1,324 | 1,330 | +9 | +0.7% | 2,800 |
| 2015/07/10 | 1,321 | 1,334 | 1,321 | 1,321 | -2 | -0.2% | 1,000 |
| 2015/07/09 | 1,364 | 1,364 | 1,314 | 1,323 | -11 | -0.8% | 21,700 |
| 2015/07/08 | 1,346 | 1,352 | 1,331 | 1,334 | -16 | -1.2% | 2,900 |
| 2015/07/07 | 1,341 | 1,353 | 1,340 | 1,350 | +1 | +0.1% | 3,800 |
| 2015/07/06 | 1,349 | 1,349 | 1,340 | 1,349 | ±0 | ±0% | 2,200 |
| 2015/07/03 | 1,348 | 1,349 | 1,341 | 1,349 | -2 | -0.1% | 600 |
| 2015/07/02 | 1,347 | 1,351 | 1,343 | 1,351 | +5 | +0.4% | 1,700 |
| 2015/07/01 | 1,340 | 1,346 | 1,340 | 1,346 | +6 | +0.4% | 1,600 |
| 2015/06/30 | 1,351 | 1,351 | 1,323 | 1,340 | +8 | +0.6% | 5,500 |
| 2015/06/29 | 1,330 | 1,339 | 1,321 | 1,332 | -14 | -1% | 3,000 |
2251～
2300
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
