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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,350 | 1,357 | 1,350 | 1,350 | ±0 | ±0% | 4,100 |
| 2015/04/10 | 1,342 | 1,350 | 1,342 | 1,350 | +10 | +0.7% | 800 |
| 2015/04/09 | 1,355 | 1,356 | 1,340 | 1,340 | -23 | -1.7% | 11,200 |
| 2015/04/08 | 1,363 | 1,364 | 1,354 | 1,363 | -1 | -0.1% | 2,400 |
| 2015/04/07 | 1,364 | 1,364 | 1,360 | 1,364 | +11 | +0.8% | 2,100 |
| 2015/04/06 | 1,351 | 1,353 | 1,351 | 1,353 | -9 | -0.7% | 4,000 |
| 2015/04/03 | 1,361 | 1,363 | 1,361 | 1,362 | +3 | +0.2% | 1,900 |
| 2015/04/02 | 1,351 | 1,361 | 1,351 | 1,359 | +3 | +0.2% | 1,800 |
| 2015/04/01 | 1,363 | 1,364 | 1,356 | 1,356 | -8 | -0.6% | 4,900 |
| 2015/03/31 | 1,348 | 1,369 | 1,348 | 1,364 | +18 | +1.3% | 1,400 |
| 2015/03/30 | 1,377 | 1,377 | 1,346 | 1,346 | +10 | +0.7% | 6,600 |
| 2015/03/27 | 1,350 | 1,350 | 1,334 | 1,336 | -12 | -0.9% | 7,300 |
| 2015/03/26 | 1,350 | 1,356 | 1,346 | 1,348 | +2 | +0.1% | 4,600 |
| 2015/03/25 | 1,355 | 1,355 | 1,342 | 1,346 | -4 | -0.3% | 3,500 |
| 2015/03/24 | 1,358 | 1,372 | 1,340 | 1,350 | -19 | -1.4% | 15,200 |
| 2015/03/23 | 1,358 | 1,369 | 1,358 | 1,369 | +11 | +0.8% | 5,400 |
| 2015/03/20 | 1,355 | 1,358 | 1,346 | 1,358 | +3 | +0.2% | 1,400 |
| 2015/03/19 | 1,344 | 1,355 | 1,344 | 1,355 | +11 | +0.8% | 4,100 |
| 2015/03/18 | 1,345 | 1,345 | 1,336 | 1,344 | ±0 | ±0% | 5,600 |
| 2015/03/17 | 1,330 | 1,350 | 1,330 | 1,344 | +14 | +1.1% | 10,200 |
| 2015/03/16 | 1,330 | 1,335 | 1,330 | 1,330 | ±0 | ±0% | 5,400 |
| 2015/03/13 | 1,330 | 1,332 | 1,328 | 1,330 | -2 | -0.2% | 14,300 |
| 2015/03/12 | 1,334 | 1,334 | 1,330 | 1,332 | -2 | -0.1% | 7,700 |
| 2015/03/11 | 1,336 | 1,337 | 1,333 | 1,334 | -2 | -0.1% | 12,400 |
| 2015/03/10 | 1,340 | 1,340 | 1,335 | 1,336 | -3 | -0.2% | 1,700 |
| 2015/03/09 | 1,354 | 1,354 | 1,330 | 1,339 | -6 | -0.4% | 13,100 |
| 2015/03/06 | 1,345 | 1,355 | 1,335 | 1,345 | ±0 | ±0% | 10,300 |
| 2015/03/05 | 1,356 | 1,358 | 1,345 | 1,345 | -11 | -0.8% | 4,100 |
| 2015/03/04 | 1,360 | 1,360 | 1,345 | 1,356 | -6 | -0.4% | 4,900 |
| 2015/03/03 | 1,364 | 1,371 | 1,362 | 1,362 | ±0 | ±0% | 7,900 |
| 2015/03/02 | 1,377 | 1,377 | 1,341 | 1,362 | +22 | +1.6% | 13,900 |
| 2015/02/27 | 1,334 | 1,340 | 1,334 | 1,340 | +6 | +0.4% | 3,000 |
| 2015/02/26 | 1,323 | 1,334 | 1,309 | 1,334 | +21 | +1.6% | 4,800 |
| 2015/02/25 | 1,344 | 1,347 | 1,300 | 1,313 | -22 | -1.6% | 24,700 |
| 2015/02/24 | 1,329 | 1,335 | 1,329 | 1,335 | +15 | +1.1% | 2,600 |
| 2015/02/23 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 7,300 |
| 2015/02/20 | 1,330 | 1,330 | 1,313 | 1,325 | +4 | +0.3% | 1,700 |
| 2015/02/19 | 1,315 | 1,325 | 1,313 | 1,321 | +1 | +0.1% | 1,900 |
| 2015/02/18 | 1,318 | 1,322 | 1,318 | 1,320 | ±0 | ±0% | 2,300 |
| 2015/02/17 | 1,325 | 1,329 | 1,320 | 1,320 | -4 | -0.3% | 4,300 |
| 2015/02/16 | 1,322 | 1,326 | 1,321 | 1,324 | +7 | +0.5% | 4,300 |
| 2015/02/13 | 1,316 | 1,317 | 1,316 | 1,317 | -5 | -0.4% | 200 |
| 2015/02/12 | 1,327 | 1,329 | 1,316 | 1,322 | -4 | -0.3% | 3,600 |
| 2015/02/10 | 1,311 | 1,327 | 1,311 | 1,326 | +11 | +0.8% | 2,000 |
| 2015/02/09 | 1,310 | 1,315 | 1,310 | 1,315 | +5 | +0.4% | 1,700 |
| 2015/02/06 | 1,307 | 1,315 | 1,307 | 1,310 | ±0 | ±0% | 2,800 |
| 2015/02/05 | 1,311 | 1,311 | 1,302 | 1,310 | -1 | -0.1% | 6,800 |
| 2015/02/04 | 1,312 | 1,319 | 1,310 | 1,311 | +1 | +0.1% | 7,600 |
| 2015/02/03 | 1,310 | 1,314 | 1,308 | 1,310 | ±0 | ±0% | 4,500 |
| 2015/02/02 | 1,310 | 1,313 | 1,307 | 1,310 | +4 | +0.3% | 7,500 |
2351～
2400
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
