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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,489 | 1,495 | 1,445 | 1,450 | -30 | -2% | 16,800 |
| 2014/06/18 | 1,360 | 1,540 | 1,360 | 1,480 | +106 | +7.7% | 31,500 |
| 2014/06/17 | 1,380 | 1,384 | 1,365 | 1,374 | -26 | -1.9% | 6,100 |
| 2014/06/16 | 1,422 | 1,422 | 1,388 | 1,400 | +8 | +0.6% | 16,700 |
| 2014/06/13 | 1,321 | 1,450 | 1,319 | 1,392 | +42 | +3.1% | 36,000 |
| 2014/06/12 | 1,309 | 1,350 | 1,309 | 1,350 | +43 | +3.3% | 16,400 |
| 2014/06/11 | 1,296 | 1,308 | 1,296 | 1,307 | +9 | +0.7% | 4,600 |
| 2014/06/10 | 1,299 | 1,299 | 1,283 | 1,298 | -1 | -0.1% | 10,100 |
| 2014/06/09 | 1,299 | 1,300 | 1,286 | 1,299 | +13 | +1% | 3,100 |
| 2014/06/06 | 1,283 | 1,300 | 1,283 | 1,286 | -14 | -1.1% | 3,400 |
| 2014/06/05 | 1,300 | 1,300 | 1,276 | 1,300 | -12 | -0.9% | 5,200 |
| 2014/06/04 | 1,291 | 1,312 | 1,290 | 1,312 | +19 | +1.5% | 8,800 |
| 2014/06/03 | 1,299 | 1,309 | 1,286 | 1,293 | -2 | -0.2% | 6,000 |
| 2014/06/02 | 1,300 | 1,309 | 1,295 | 1,295 | +5 | +0.4% | 13,400 |
| 2014/05/30 | 1,294 | 1,295 | 1,290 | 1,290 | +12 | +0.9% | 3,800 |
| 2014/05/29 | 1,290 | 1,290 | 1,253 | 1,278 | +10 | +0.8% | 7,200 |
| 2014/05/28 | 1,262 | 1,281 | 1,262 | 1,268 | +43 | +3.5% | 7,300 |
| 2014/05/27 | 1,240 | 1,250 | 1,225 | 1,225 | -1 | -0.1% | 5,300 |
| 2014/05/26 | 1,240 | 1,241 | 1,221 | 1,226 | +1 | +0.1% | 17,900 |
| 2014/05/23 | 1,230 | 1,234 | 1,225 | 1,225 | -2 | -0.2% | 7,700 |
| 2014/05/22 | 1,215 | 1,244 | 1,215 | 1,227 | +14 | +1.2% | 900 |
| 2014/05/21 | 1,213 | 1,213 | 1,213 | 1,213 | ±0 | ±0% | 900 |
| 2014/05/20 | 1,221 | 1,221 | 1,211 | 1,213 | -8 | -0.7% | 2,200 |
| 2014/05/19 | 1,255 | 1,260 | 1,221 | 1,221 | -37 | -2.9% | 5,000 |
| 2014/05/16 | 1,310 | 1,310 | 1,251 | 1,258 | -47 | -3.6% | 10,900 |
| 2014/05/15 | 1,302 | 1,320 | 1,302 | 1,305 | -15 | -1.1% | 8,500 |
| 2014/05/14 | 1,320 | 1,320 | 1,313 | 1,320 | +5 | +0.4% | 4,000 |
| 2014/05/13 | 1,351 | 1,360 | 1,285 | 1,315 | -59 | -4.3% | 13,400 |
| 2014/05/12 | 1,375 | 1,380 | 1,332 | 1,374 | -7 | -0.5% | 18,600 |
| 2014/05/09 | 1,360 | 1,393 | 1,351 | 1,381 | +18 | +1.3% | 24,500 |
| 2014/05/08 | 1,370 | 1,390 | 1,359 | 1,363 | -17 | -1.2% | 11,600 |
| 2014/05/07 | 1,400 | 1,410 | 1,370 | 1,380 | +14 | +1% | 8,300 |
| 2014/05/02 | 1,353 | 1,369 | 1,340 | 1,366 | +38 | +2.9% | 13,900 |
| 2014/05/01 | 1,318 | 1,332 | 1,317 | 1,328 | +3 | +0.2% | 6,100 |
| 2014/04/30 | 1,320 | 1,325 | 1,302 | 1,325 | +25 | +1.9% | 10,500 |
| 2014/04/28 | 1,304 | 1,304 | 1,294 | 1,300 | -20 | -1.5% | 3,800 |
| 2014/04/25 | 1,310 | 1,325 | 1,310 | 1,320 | -1 | -0.1% | 12,300 |
| 2014/04/24 | 1,311 | 1,323 | 1,311 | 1,321 | +10 | +0.8% | 4,400 |
| 2014/04/23 | 1,311 | 1,312 | 1,301 | 1,311 | ±0 | ±0% | 4,400 |
| 2014/04/22 | 1,316 | 1,316 | 1,306 | 1,311 | -5 | -0.4% | 3,600 |
| 2014/04/21 | 1,323 | 1,323 | 1,313 | 1,316 | -7 | -0.5% | 2,800 |
| 2014/04/18 | 1,341 | 1,341 | 1,321 | 1,323 | +12 | +0.9% | 2,600 |
| 2014/04/17 | 1,301 | 1,318 | 1,301 | 1,311 | -9 | -0.7% | 3,600 |
| 2014/04/16 | 1,320 | 1,327 | 1,311 | 1,320 | -7 | -0.5% | 3,000 |
| 2014/04/15 | 1,322 | 1,330 | 1,322 | 1,327 | -14 | -1% | 1,100 |
| 2014/04/14 | 1,321 | 1,341 | 1,315 | 1,341 | -1 | -0.1% | 4,000 |
| 2014/04/11 | 1,340 | 1,345 | 1,312 | 1,342 | -6 | -0.4% | 12,600 |
| 2014/04/10 | 1,340 | 1,349 | 1,333 | 1,348 | +8 | +0.6% | 19,100 |
| 2014/04/09 | 1,340 | 1,345 | 1,302 | 1,340 | -6 | -0.4% | 23,400 |
| 2014/04/08 | 1,310 | 1,346 | 1,303 | 1,346 | +29 | +2.2% | 8,800 |
2551～
2600
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
