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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,050 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 300 |
| 2013/08/21 | 1,041 | 1,050 | 1,041 | 1,050 | -20 | -1.9% | 300 |
| 2013/08/20 | 1,090 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 3,700 |
| 2013/08/19 | 1,090 | 1,090 | 1,090 | 1,090 | -10 | -0.9% | 1,400 |
| 2013/08/16 | 1,090 | 1,100 | 1,090 | 1,100 | +29 | +2.7% | 1,100 |
| 2013/08/15 | 1,090 | 1,100 | 1,041 | 1,071 | - | - | 13,900 |
| 2013/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/12 | 1,114 | 1,114 | 1,100 | 1,100 | -14 | -1.3% | 600 |
| 2013/08/09 | 1,114 | 1,114 | 1,114 | 1,114 | -1 | -0.1% | 500 |
| 2013/08/08 | 1,110 | 1,115 | 1,110 | 1,115 | +7 | +0.6% | 1,000 |
| 2013/08/07 | 1,105 | 1,111 | 1,105 | 1,108 | - | - | 1,400 |
| 2013/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/05 | 1,140 | 1,140 | 1,135 | 1,135 | +9 | +0.8% | 1,700 |
| 2013/08/02 | 1,145 | 1,145 | 1,115 | 1,126 | -19 | -1.7% | 4,200 |
| 2013/08/01 | 1,147 | 1,147 | 1,072 | 1,145 | +10 | +0.9% | 7,900 |
| 2013/07/31 | 1,133 | 1,138 | 1,133 | 1,135 | +35 | +3.2% | 21,600 |
| 2013/07/30 | 1,070 | 1,100 | 1,065 | 1,100 | +70 | +6.8% | 28,200 |
| 2013/07/29 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 1,300 |
| 2013/07/26 | 1,041 | 1,050 | 1,040 | 1,050 | +8 | +0.8% | 3,700 |
| 2013/07/25 | 1,042 | 1,043 | 1,042 | 1,042 | ±0 | ±0% | 300 |
| 2013/07/24 | 1,042 | 1,042 | 1,030 | 1,042 | +1 | +0.1% | 2,400 |
| 2013/07/23 | 1,033 | 1,060 | 1,017 | 1,041 | -19 | -1.8% | 7,000 |
| 2013/07/22 | 1,049 | 1,060 | 1,048 | 1,060 | +30 | +2.9% | 9,500 |
| 2013/07/19 | 1,052 | 1,052 | 1,030 | 1,030 | -10 | -1% | 1,100 |
| 2013/07/18 | 1,030 | 1,040 | 1,016 | 1,040 | ±0 | ±0% | 2,500 |
| 2013/07/17 | 1,023 | 1,040 | 1,009 | 1,040 | -13 | -1.2% | 3,900 |
| 2013/07/16 | 1,090 | 1,092 | 1,053 | 1,053 | -27 | -2.5% | 600 |
| 2013/07/12 | 1,047 | 1,096 | 1,047 | 1,080 | -22 | -2% | 5,200 |
| 2013/07/11 | 1,162 | 1,162 | 1,099 | 1,102 | -30 | -2.7% | 13,800 |
| 2013/07/10 | 1,128 | 1,155 | 1,128 | 1,132 | +37 | +3.4% | 41,200 |
| 2013/07/09 | 1,066 | 1,095 | 1,066 | 1,095 | +61 | +5.9% | 9,300 |
| 2013/07/08 | 1,038 | 1,045 | 1,032 | 1,034 | +34 | +3.4% | 15,800 |
| 2013/07/05 | 1,010 | 1,010 | 990 | 1,000 | +20 | +2% | 9,200 |
| 2013/07/04 | 980 | 980 | 980 | 980 | ±0 | ±0% | 3,100 |
| 2013/07/03 | 989 | 989 | 960 | 980 | ±0 | ±0% | 15,200 |
| 2013/07/02 | 980 | 980 | 971 | 980 | -3 | -0.3% | 2,900 |
| 2013/07/01 | 970 | 984 | 961 | 983 | +42 | +4.5% | 8,800 |
| 2013/06/28 | 950 | 950 | 940 | 941 | -9 | -0.9% | 2,000 |
| 2013/06/27 | 932 | 950 | 932 | 950 | +18 | +1.9% | 600 |
| 2013/06/26 | 959 | 959 | 932 | 932 | -27 | -2.8% | 900 |
| 2013/06/25 | 965 | 965 | 941 | 959 | -6 | -0.6% | 2,600 |
| 2013/06/24 | 980 | 980 | 964 | 965 | -15 | -1.5% | 900 |
| 2013/06/21 | 971 | 980 | 955 | 980 | -10 | -1% | 6,300 |
| 2013/06/20 | 990 | 990 | 971 | 990 | ±0 | ±0% | 2,800 |
| 2013/06/19 | 995 | 995 | 980 | 990 | +20 | +2.1% | 1,100 |
| 2013/06/18 | 970 | 972 | 970 | 970 | -1 | -0.1% | 5,400 |
| 2013/06/17 | 971 | 971 | 971 | 971 | +1 | +0.1% | 400 |
| 2013/06/14 | 995 | 995 | 970 | 970 | -15 | -1.5% | 1,600 |
| 2013/06/13 | 995 | 995 | 970 | 985 | ±0 | ±0% | 1,800 |
2751～
2800
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
