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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,590 | 1,605 | 1,557 | 1,605 | -10 | -0.6% | 12,900 |
| 2014/08/28 | 1,553 | 1,615 | 1,551 | 1,615 | +64 | +4.1% | 21,600 |
| 2014/08/27 | 1,562 | 1,562 | 1,541 | 1,551 | -11 | -0.7% | 5,600 |
| 2014/08/26 | 1,550 | 1,565 | 1,520 | 1,562 | -2 | -0.1% | 14,100 |
| 2014/08/25 | 1,560 | 1,569 | 1,560 | 1,564 | +4 | +0.3% | 1,400 |
| 2014/08/22 | 1,620 | 1,620 | 1,560 | 1,560 | -60 | -3.7% | 9,900 |
| 2014/08/21 | 1,600 | 1,621 | 1,580 | 1,620 | +32 | +2% | 29,000 |
| 2014/08/20 | 1,589 | 1,628 | 1,560 | 1,588 | +38 | +2.5% | 24,700 |
| 2014/08/19 | 1,573 | 1,583 | 1,484 | 1,550 | -1 | -0.1% | 17,900 |
| 2014/08/18 | 1,540 | 1,564 | 1,525 | 1,551 | +29 | +1.9% | 23,800 |
| 2014/08/15 | 1,500 | 1,528 | 1,495 | 1,522 | +27 | +1.8% | 10,400 |
| 2014/08/14 | 1,450 | 1,495 | 1,440 | 1,495 | +45 | +3.1% | 6,100 |
| 2014/08/13 | 1,436 | 1,450 | 1,429 | 1,450 | +2 | +0.1% | 1,200 |
| 2014/08/12 | 1,445 | 1,449 | 1,427 | 1,448 | -2 | -0.1% | 3,600 |
| 2014/08/11 | 1,460 | 1,460 | 1,426 | 1,450 | +20 | +1.4% | 2,000 |
| 2014/08/08 | 1,430 | 1,433 | 1,401 | 1,430 | +10 | +0.7% | 7,600 |
| 2014/08/07 | 1,458 | 1,458 | 1,414 | 1,420 | -38 | -2.6% | 9,100 |
| 2014/08/06 | 1,470 | 1,470 | 1,451 | 1,458 | -11 | -0.7% | 7,200 |
| 2014/08/05 | 1,498 | 1,498 | 1,469 | 1,469 | -29 | -1.9% | 7,700 |
| 2014/08/04 | 1,525 | 1,527 | 1,485 | 1,498 | +3 | +0.2% | 4,700 |
| 2014/08/01 | 1,478 | 1,495 | 1,462 | 1,495 | +25 | +1.7% | 5,000 |
| 2014/07/31 | 1,493 | 1,520 | 1,470 | 1,470 | -35 | -2.3% | 11,300 |
| 2014/07/30 | 1,523 | 1,529 | 1,488 | 1,505 | +27 | +1.8% | 16,100 |
| 2014/07/29 | 1,520 | 1,520 | 1,473 | 1,478 | -43 | -2.8% | 14,600 |
| 2014/07/28 | 1,585 | 1,585 | 1,501 | 1,521 | -74 | -4.6% | 14,200 |
| 2014/07/25 | 1,590 | 1,595 | 1,553 | 1,595 | +2 | +0.1% | 11,000 |
| 2014/07/24 | 1,600 | 1,606 | 1,561 | 1,593 | +13 | +0.8% | 7,400 |
| 2014/07/23 | 1,609 | 1,620 | 1,545 | 1,580 | -46 | -2.8% | 20,900 |
| 2014/07/22 | 1,637 | 1,637 | 1,550 | 1,626 | -11 | -0.7% | 59,900 |
| 2014/07/18 | 1,476 | 1,641 | 1,450 | 1,637 | +191 | +13.2% | 103,400 |
| 2014/07/17 | 1,457 | 1,520 | 1,438 | 1,446 | +32 | +2.3% | 61,200 |
| 2014/07/16 | 1,430 | 1,430 | 1,414 | 1,414 | -3 | -0.2% | 3,400 |
| 2014/07/15 | 1,444 | 1,450 | 1,413 | 1,417 | +16 | +1.1% | 12,200 |
| 2014/07/14 | 1,393 | 1,410 | 1,393 | 1,401 | -17 | -1.2% | 3,200 |
| 2014/07/11 | 1,391 | 1,418 | 1,389 | 1,418 | +8 | +0.6% | 12,500 |
| 2014/07/10 | 1,392 | 1,412 | 1,392 | 1,410 | +19 | +1.4% | 2,900 |
| 2014/07/09 | 1,420 | 1,426 | 1,391 | 1,391 | -37 | -2.6% | 4,700 |
| 2014/07/08 | 1,444 | 1,448 | 1,420 | 1,428 | +27 | +1.9% | 22,200 |
| 2014/07/07 | 1,400 | 1,420 | 1,384 | 1,401 | +13 | +0.9% | 10,000 |
| 2014/07/04 | 1,393 | 1,393 | 1,380 | 1,388 | -5 | -0.4% | 3,800 |
| 2014/07/03 | 1,393 | 1,395 | 1,385 | 1,393 | +10 | +0.7% | 3,100 |
| 2014/07/02 | 1,400 | 1,400 | 1,383 | 1,383 | -10 | -0.7% | 14,400 |
| 2014/07/01 | 1,394 | 1,409 | 1,390 | 1,393 | -9 | -0.6% | 12,200 |
| 2014/06/30 | 1,419 | 1,419 | 1,387 | 1,402 | +21 | +1.5% | 10,900 |
| 2014/06/27 | 1,380 | 1,405 | 1,379 | 1,381 | +1 | +0.1% | 4,500 |
| 2014/06/26 | 1,395 | 1,401 | 1,371 | 1,380 | -35 | -2.5% | 4,900 |
| 2014/06/25 | 1,405 | 1,419 | 1,369 | 1,415 | -4 | -0.3% | 6,000 |
| 2014/06/24 | 1,430 | 1,430 | 1,380 | 1,419 | -6 | -0.4% | 6,900 |
| 2014/06/23 | 1,400 | 1,430 | 1,400 | 1,425 | +14 | +1% | 2,300 |
| 2014/06/20 | 1,434 | 1,450 | 1,400 | 1,411 | -39 | -2.7% | 11,300 |
2501～
2550
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
