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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,150 | 2,183 | 2,130 | 2,136 | -19 | -0.9% | 1,200 |
| 2024/09/05 | 2,119 | 2,170 | 2,118 | 2,155 | +22 | +1% | 4,200 |
| 2024/09/04 | 2,201 | 2,201 | 2,125 | 2,133 | -88 | -4% | 8,300 |
| 2024/09/03 | 2,289 | 2,289 | 2,218 | 2,221 | -79 | -3.4% | 6,600 |
| 2024/09/02 | 2,314 | 2,314 | 2,251 | 2,300 | ±0 | ±0% | 2,700 |
| 2024/08/30 | 2,296 | 2,300 | 2,281 | 2,300 | +4 | +0.2% | 8,200 |
| 2024/08/29 | 2,280 | 2,300 | 2,265 | 2,296 | -4 | -0.2% | 5,200 |
| 2024/08/28 | 2,297 | 2,303 | 2,280 | 2,300 | +50 | +2.2% | 15,000 |
| 2024/08/27 | 2,250 | 2,250 | 2,225 | 2,250 | ±0 | ±0% | 5,300 |
| 2024/08/26 | 2,250 | 2,256 | 2,229 | 2,250 | +22 | +1% | 12,200 |
| 2024/08/23 | 2,228 | 2,228 | 2,228 | 2,228 | +6 | +0.3% | 100 |
| 2024/08/22 | 2,249 | 2,249 | 2,211 | 2,222 | -32 | -1.4% | 1,700 |
| 2024/08/21 | 2,270 | 2,270 | 2,215 | 2,254 | -16 | -0.7% | 2,100 |
| 2024/08/20 | 2,292 | 2,298 | 2,265 | 2,270 | -22 | -1% | 3,900 |
| 2024/08/19 | 2,294 | 2,294 | 2,265 | 2,292 | -8 | -0.3% | 8,100 |
| 2024/08/16 | 2,286 | 2,300 | 2,255 | 2,300 | +50 | +2.2% | 5,700 |
| 2024/08/15 | 2,290 | 2,290 | 2,250 | 2,250 | -50 | -2.2% | 1,800 |
| 2024/08/14 | 2,300 | 2,300 | 2,251 | 2,300 | +9 | +0.4% | 6,600 |
| 2024/08/13 | 2,293 | 2,330 | 2,251 | 2,291 | -2 | -0.1% | 8,800 |
| 2024/08/09 | 2,249 | 2,298 | 2,239 | 2,293 | +89 | +4% | 3,700 |
| 2024/08/08 | 2,307 | 2,314 | 2,150 | 2,204 | -103 | -4.5% | 6,300 |
| 2024/08/07 | 2,227 | 2,318 | 2,215 | 2,307 | +69 | +3.1% | 12,800 |
| 2024/08/06 | 2,178 | 2,297 | 2,150 | 2,238 | +60 | +2.8% | 9,500 |
| 2024/08/05 | 2,140 | 2,189 | 2,080 | 2,178 | +39 | +1.8% | 26,300 |
| 2024/08/02 | 2,231 | 2,231 | 2,100 | 2,139 | -191 | -8.2% | 9,000 |
| 2024/08/01 | 2,363 | 2,363 | 2,330 | 2,330 | -33 | -1.4% | 300 |
| 2024/07/31 | 2,273 | 2,394 | 2,261 | 2,363 | +90 | +4% | 12,200 |
| 2024/07/30 | 2,322 | 2,359 | 2,238 | 2,273 | -24 | -1% | 19,100 |
| 2024/07/29 | 2,245 | 2,297 | 2,222 | 2,297 | +73 | +3.3% | 3,800 |
| 2024/07/26 | 2,191 | 2,255 | 2,189 | 2,224 | +34 | +1.6% | 8,000 |
| 2024/07/25 | 2,180 | 2,199 | 2,177 | 2,190 | +3 | +0.1% | 4,600 |
| 2024/07/24 | 2,177 | 2,237 | 2,177 | 2,187 | -16 | -0.7% | 2,800 |
| 2024/07/23 | 2,237 | 2,251 | 2,157 | 2,203 | -20 | -0.9% | 4,700 |
| 2024/07/22 | 2,251 | 2,264 | 2,191 | 2,223 | -42 | -1.9% | 3,000 |
| 2024/07/19 | 2,318 | 2,321 | 2,265 | 2,265 | -45 | -1.9% | 2,300 |
| 2024/07/18 | 2,367 | 2,367 | 2,288 | 2,310 | -57 | -2.4% | 5,800 |
| 2024/07/17 | 2,420 | 2,420 | 2,367 | 2,367 | -41 | -1.7% | 1,600 |
| 2024/07/16 | 2,498 | 2,499 | 2,358 | 2,408 | -78 | -3.1% | 56,800 |
| 2024/07/12 | 2,438 | 2,524 | 2,427 | 2,486 | +43 | +1.8% | 22,300 |
| 2024/07/11 | 2,432 | 2,447 | 2,391 | 2,443 | +12 | +0.5% | 5,900 |
| 2024/07/10 | 2,461 | 2,480 | 2,380 | 2,431 | -60 | -2.4% | 6,100 |
| 2024/07/09 | 2,470 | 2,516 | 2,447 | 2,491 | +21 | +0.9% | 6,700 |
| 2024/07/08 | 2,500 | 2,541 | 2,425 | 2,470 | +45 | +1.9% | 71,700 |
| 2024/07/05 | 2,430 | 2,430 | 2,376 | 2,425 | -24 | -1% | 20,400 |
| 2024/07/04 | 2,381 | 2,450 | 2,360 | 2,449 | +72 | +3% | 17,300 |
| 2024/07/03 | 2,290 | 2,410 | 2,290 | 2,377 | +89 | +3.9% | 17,900 |
| 2024/07/02 | 2,237 | 2,288 | 2,194 | 2,288 | +51 | +2.3% | 14,200 |
| 2024/07/01 | 2,188 | 2,237 | 2,169 | 2,237 | +70 | +3.2% | 15,600 |
| 2024/06/28 | 2,140 | 2,168 | 2,136 | 2,167 | +25 | +1.2% | 8,000 |
| 2024/06/27 | 2,099 | 2,160 | 2,080 | 2,142 | +62 | +3% | 9,800 |
201～
250
件表示中 / 3735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 | 303,000円 | -1.7% | -13.2% | 4.29% | 11.89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 |
| 朝日工 | 249,300円 | +8.8% | +0.9% | 4.01% | 10.03倍 | 1.52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 | 129,900円 | -5.6% | -12.1% | 5.00% | 12.28倍 | 0.95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 |
| 巴コーポ | 152,800円 | -7.7% | -21.5% | 1.57% | 26.84倍 | 0.90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 |
| 浅沼組 | 75,200円 | +2.0% | +4.2% | 5.52% | 12.71倍 | 1.32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
