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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,340 | 1,346 | 1,340 | 1,346 | +5 | +0.4% | 2,500 |
| 2015/06/25 | 1,341 | 1,345 | 1,338 | 1,341 | +1 | +0.1% | 800 |
| 2015/06/24 | 1,336 | 1,345 | 1,334 | 1,340 | +1 | +0.1% | 1,300 |
| 2015/06/23 | 1,339 | 1,339 | 1,339 | 1,339 | -11 | -0.8% | 900 |
| 2015/06/22 | 1,335 | 1,350 | 1,325 | 1,350 | +15 | +1.1% | 1,800 |
| 2015/06/19 | 1,335 | 1,336 | 1,334 | 1,335 | +14 | +1.1% | 1,200 |
| 2015/06/18 | 1,327 | 1,329 | 1,321 | 1,321 | -7 | -0.5% | 8,100 |
| 2015/06/17 | 1,326 | 1,328 | 1,326 | 1,328 | -11 | -0.8% | 3,800 |
| 2015/06/16 | 1,330 | 1,339 | 1,330 | 1,339 | +3 | +0.2% | 1,600 |
| 2015/06/15 | 1,325 | 1,336 | 1,325 | 1,336 | -1 | -0.1% | 5,600 |
| 2015/06/12 | 1,337 | 1,340 | 1,335 | 1,337 | -17 | -1.3% | 2,200 |
| 2015/06/11 | 1,354 | 1,354 | 1,354 | 1,354 | +23 | +1.7% | 500 |
| 2015/06/10 | 1,349 | 1,349 | 1,331 | 1,331 | -9 | -0.7% | 4,900 |
| 2015/06/09 | 1,347 | 1,348 | 1,340 | 1,340 | ±0 | ±0% | 3,800 |
| 2015/06/08 | 1,340 | 1,358 | 1,340 | 1,340 | ±0 | ±0% | 3,900 |
| 2015/06/05 | 1,341 | 1,343 | 1,340 | 1,340 | -11 | -0.8% | 2,200 |
| 2015/06/04 | 1,359 | 1,359 | 1,344 | 1,351 | +1 | +0.1% | 1,900 |
| 2015/06/03 | 1,362 | 1,362 | 1,341 | 1,350 | -12 | -0.9% | 4,000 |
| 2015/06/02 | 1,360 | 1,362 | 1,342 | 1,362 | +2 | +0.1% | 4,200 |
| 2015/06/01 | 1,373 | 1,373 | 1,358 | 1,360 | +14 | +1% | 8,700 |
| 2015/05/29 | 1,354 | 1,354 | 1,346 | 1,346 | ±0 | ±0% | 5,600 |
| 2015/05/28 | 1,335 | 1,350 | 1,335 | 1,346 | +4 | +0.3% | 6,400 |
| 2015/05/27 | 1,332 | 1,343 | 1,330 | 1,342 | +11 | +0.8% | 4,400 |
| 2015/05/26 | 1,334 | 1,334 | 1,326 | 1,331 | +1 | +0.1% | 5,200 |
| 2015/05/25 | 1,330 | 1,334 | 1,328 | 1,330 | -5 | -0.4% | 10,400 |
| 2015/05/22 | 1,330 | 1,335 | 1,328 | 1,335 | +5 | +0.4% | 2,500 |
| 2015/05/21 | 1,330 | 1,334 | 1,328 | 1,330 | -2 | -0.2% | 1,800 |
| 2015/05/20 | 1,330 | 1,340 | 1,330 | 1,332 | +2 | +0.2% | 6,000 |
| 2015/05/19 | 1,331 | 1,332 | 1,330 | 1,330 | -4 | -0.3% | 1,900 |
| 2015/05/18 | 1,343 | 1,343 | 1,332 | 1,334 | -6 | -0.4% | 2,300 |
| 2015/05/15 | 1,334 | 1,345 | 1,325 | 1,340 | +6 | +0.4% | 3,700 |
| 2015/05/14 | 1,336 | 1,345 | 1,316 | 1,334 | -6 | -0.4% | 12,500 |
| 2015/05/13 | 1,335 | 1,340 | 1,335 | 1,340 | +6 | +0.4% | 900 |
| 2015/05/12 | 1,331 | 1,335 | 1,330 | 1,334 | ±0 | ±0% | 3,700 |
| 2015/05/11 | 1,334 | 1,335 | 1,320 | 1,334 | ±0 | ±0% | 8,900 |
| 2015/05/08 | 1,334 | 1,344 | 1,331 | 1,334 | -1 | -0.1% | 2,100 |
| 2015/05/07 | 1,365 | 1,365 | 1,335 | 1,335 | +5 | +0.4% | 7,400 |
| 2015/05/01 | 1,330 | 1,333 | 1,330 | 1,330 | -9 | -0.7% | 4,500 |
| 2015/04/30 | 1,330 | 1,339 | 1,330 | 1,339 | -10 | -0.7% | 4,000 |
| 2015/04/28 | 1,349 | 1,353 | 1,349 | 1,349 | -1 | -0.1% | 3,800 |
| 2015/04/27 | 1,325 | 1,350 | 1,325 | 1,350 | +25 | +1.9% | 9,500 |
| 2015/04/24 | 1,328 | 1,330 | 1,325 | 1,325 | -3 | -0.2% | 4,400 |
| 2015/04/23 | 1,328 | 1,340 | 1,326 | 1,328 | +3 | +0.2% | 9,600 |
| 2015/04/22 | 1,315 | 1,334 | 1,311 | 1,325 | -11 | -0.8% | 10,500 |
| 2015/04/21 | 1,341 | 1,341 | 1,336 | 1,336 | -9 | -0.7% | 7,100 |
| 2015/04/20 | 1,341 | 1,345 | 1,340 | 1,345 | ±0 | ±0% | 4,400 |
| 2015/04/17 | 1,345 | 1,349 | 1,345 | 1,345 | ±0 | ±0% | 2,300 |
| 2015/04/16 | 1,346 | 1,346 | 1,344 | 1,345 | -5 | -0.4% | 1,800 |
| 2015/04/15 | 1,350 | 1,352 | 1,349 | 1,350 | ±0 | ±0% | 11,500 |
| 2015/04/14 | 1,350 | 1,356 | 1,345 | 1,350 | ±0 | ±0% | 14,900 |
2301～
2350
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
