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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,304 | 1,306 | 1,304 | 1,306 | +3 | +0.2% | 4,100 |
| 2015/01/29 | 1,300 | 1,313 | 1,300 | 1,303 | ±0 | ±0% | 6,100 |
| 2015/01/28 | 1,334 | 1,334 | 1,300 | 1,303 | -1 | -0.1% | 14,700 |
| 2015/01/27 | 1,280 | 1,314 | 1,280 | 1,304 | +4 | +0.3% | 10,800 |
| 2015/01/26 | 1,310 | 1,311 | 1,256 | 1,300 | -15 | -1.1% | 23,600 |
| 2015/01/23 | 1,310 | 1,324 | 1,310 | 1,315 | -1 | -0.1% | 8,600 |
| 2015/01/22 | 1,335 | 1,335 | 1,300 | 1,316 | -30 | -2.2% | 14,500 |
| 2015/01/21 | 1,353 | 1,355 | 1,346 | 1,346 | -10 | -0.7% | 8,800 |
| 2015/01/20 | 1,360 | 1,363 | 1,355 | 1,356 | -6 | -0.4% | 2,800 |
| 2015/01/19 | 1,361 | 1,364 | 1,361 | 1,362 | +2 | +0.1% | 1,500 |
| 2015/01/16 | 1,362 | 1,365 | 1,357 | 1,360 | ±0 | ±0% | 1,600 |
| 2015/01/15 | 1,364 | 1,364 | 1,355 | 1,360 | -5 | -0.4% | 2,200 |
| 2015/01/14 | 1,354 | 1,369 | 1,354 | 1,365 | +9 | +0.7% | 2,600 |
| 2015/01/13 | 1,370 | 1,370 | 1,355 | 1,356 | -7 | -0.5% | 3,100 |
| 2015/01/09 | 1,380 | 1,380 | 1,363 | 1,363 | -8 | -0.6% | 3,100 |
| 2015/01/08 | 1,380 | 1,382 | 1,362 | 1,371 | -2 | -0.1% | 33,900 |
| 2015/01/07 | 1,371 | 1,379 | 1,370 | 1,373 | -6 | -0.4% | 3,800 |
| 2015/01/06 | 1,381 | 1,381 | 1,375 | 1,379 | -2 | -0.1% | 2,400 |
| 2015/01/05 | 1,395 | 1,395 | 1,370 | 1,381 | -9 | -0.6% | 15,700 |
| 2014/12/30 | 1,397 | 1,397 | 1,377 | 1,390 | +11 | +0.8% | 8,500 |
| 2014/12/29 | 1,370 | 1,385 | 1,370 | 1,379 | +3 | +0.2% | 6,600 |
| 2014/12/26 | 1,371 | 1,383 | 1,371 | 1,376 | +8 | +0.6% | 19,000 |
| 2014/12/25 | 1,369 | 1,374 | 1,364 | 1,368 | +2 | +0.1% | 11,000 |
| 2014/12/24 | 1,378 | 1,378 | 1,366 | 1,366 | -10 | -0.7% | 10,700 |
| 2014/12/22 | 1,395 | 1,395 | 1,370 | 1,376 | +3 | +0.2% | 8,000 |
| 2014/12/19 | 1,396 | 1,396 | 1,371 | 1,373 | -2 | -0.1% | 4,600 |
| 2014/12/18 | 1,371 | 1,387 | 1,366 | 1,375 | +4 | +0.3% | 5,500 |
| 2014/12/17 | 1,370 | 1,375 | 1,360 | 1,371 | -8 | -0.6% | 4,600 |
| 2014/12/16 | 1,399 | 1,399 | 1,370 | 1,379 | -20 | -1.4% | 4,000 |
| 2014/12/15 | 1,418 | 1,418 | 1,385 | 1,399 | +19 | +1.4% | 17,300 |
| 2014/12/12 | 1,379 | 1,399 | 1,378 | 1,380 | +1 | +0.1% | 11,000 |
| 2014/12/11 | 1,380 | 1,393 | 1,376 | 1,379 | -15 | -1.1% | 4,300 |
| 2014/12/10 | 1,381 | 1,416 | 1,377 | 1,394 | -17 | -1.2% | 4,700 |
| 2014/12/09 | 1,409 | 1,411 | 1,352 | 1,411 | +15 | +1.1% | 41,100 |
| 2014/12/08 | 1,425 | 1,430 | 1,380 | 1,396 | -29 | -2% | 21,600 |
| 2014/12/05 | 1,430 | 1,430 | 1,420 | 1,425 | -3 | -0.2% | 6,600 |
| 2014/12/04 | 1,430 | 1,431 | 1,426 | 1,428 | -3 | -0.2% | 7,900 |
| 2014/12/03 | 1,441 | 1,442 | 1,431 | 1,431 | -11 | -0.8% | 7,200 |
| 2014/12/02 | 1,450 | 1,450 | 1,440 | 1,442 | -8 | -0.6% | 2,900 |
| 2014/12/01 | 1,476 | 1,478 | 1,450 | 1,450 | -20 | -1.4% | 18,800 |
| 2014/11/28 | 1,455 | 1,470 | 1,455 | 1,470 | +3 | +0.2% | 7,800 |
| 2014/11/27 | 1,470 | 1,480 | 1,465 | 1,467 | -3 | -0.2% | 4,200 |
| 2014/11/26 | 1,481 | 1,486 | 1,470 | 1,470 | -26 | -1.7% | 14,700 |
| 2014/11/25 | 1,497 | 1,497 | 1,482 | 1,496 | ±0 | ±0% | 1,900 |
| 2014/11/21 | 1,492 | 1,496 | 1,492 | 1,496 | +4 | +0.3% | 600 |
| 2014/11/20 | 1,493 | 1,496 | 1,488 | 1,492 | -1 | -0.1% | 800 |
| 2014/11/19 | 1,493 | 1,497 | 1,482 | 1,493 | ±0 | ±0% | 3,500 |
| 2014/11/18 | 1,498 | 1,498 | 1,493 | 1,493 | -5 | -0.3% | 900 |
| 2014/11/17 | 1,500 | 1,501 | 1,492 | 1,498 | +7 | +0.5% | 7,200 |
| 2014/11/14 | 1,500 | 1,500 | 1,491 | 1,491 | -9 | -0.6% | 1,300 |
2401～
2450
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
