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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,636 | 1,636 | 1,607 | 1,613 | -16 | -1% | 1,500 |
| 2023/11/14 | 1,609 | 1,630 | 1,604 | 1,629 | +20 | +1.2% | 2,600 |
| 2023/11/13 | 1,620 | 1,627 | 1,609 | 1,609 | -5 | -0.3% | 1,700 |
| 2023/11/10 | 1,604 | 1,633 | 1,604 | 1,614 | +5 | +0.3% | 3,000 |
| 2023/11/09 | 1,639 | 1,639 | 1,607 | 1,609 | -40 | -2.4% | 4,800 |
| 2023/11/08 | 1,643 | 1,652 | 1,610 | 1,649 | -29 | -1.7% | 10,100 |
| 2023/11/07 | 1,636 | 1,679 | 1,635 | 1,678 | +34 | +2.1% | 10,200 |
| 2023/11/06 | 1,635 | 1,650 | 1,633 | 1,644 | +18 | +1.1% | 7,000 |
| 2023/11/02 | 1,635 | 1,642 | 1,621 | 1,626 | -17 | -1% | 2,400 |
| 2023/11/01 | 1,615 | 1,643 | 1,608 | 1,643 | +27 | +1.7% | 4,100 |
| 2023/10/31 | 1,634 | 1,634 | 1,615 | 1,616 | -19 | -1.2% | 1,000 |
| 2023/10/30 | 1,636 | 1,636 | 1,625 | 1,635 | -1 | -0.1% | 7,900 |
| 2023/10/27 | 1,625 | 1,636 | 1,595 | 1,636 | +9 | +0.6% | 7,700 |
| 2023/10/26 | 1,636 | 1,636 | 1,616 | 1,627 | -11 | -0.7% | 1,600 |
| 2023/10/25 | 1,611 | 1,638 | 1,611 | 1,638 | +36 | +2.2% | 1,300 |
| 2023/10/24 | 1,630 | 1,630 | 1,585 | 1,602 | -16 | -1% | 1,200 |
| 2023/10/23 | 1,600 | 1,618 | 1,593 | 1,618 | +17 | +1.1% | 2,000 |
| 2023/10/20 | 1,605 | 1,624 | 1,601 | 1,601 | -9 | -0.6% | 4,100 |
| 2023/10/19 | 1,637 | 1,637 | 1,607 | 1,610 | -46 | -2.8% | 2,100 |
| 2023/10/18 | 1,667 | 1,670 | 1,656 | 1,656 | +2 | +0.1% | 500 |
| 2023/10/17 | 1,667 | 1,667 | 1,645 | 1,654 | +5 | +0.3% | 2,300 |
| 2023/10/16 | 1,670 | 1,670 | 1,624 | 1,649 | -17 | -1% | 1,600 |
| 2023/10/13 | 1,697 | 1,702 | 1,657 | 1,666 | -42 | -2.5% | 1,700 |
| 2023/10/12 | 1,708 | 1,708 | 1,708 | 1,708 | ±0 | ±0% | 100 |
| 2023/10/11 | 1,677 | 1,710 | 1,636 | 1,708 | +24 | +1.4% | 12,100 |
| 2023/10/10 | 1,639 | 1,710 | 1,639 | 1,684 | +56 | +3.4% | 10,600 |
| 2023/10/06 | 1,652 | 1,652 | 1,615 | 1,628 | -24 | -1.5% | 4,000 |
| 2023/10/05 | 1,629 | 1,679 | 1,586 | 1,652 | +48 | +3% | 8,200 |
| 2023/10/04 | 1,581 | 1,610 | 1,567 | 1,604 | -23 | -1.4% | 14,000 |
| 2023/10/03 | 1,709 | 1,709 | 1,610 | 1,627 | -88 | -5.1% | 11,000 |
| 2023/10/02 | 1,727 | 1,729 | 1,690 | 1,715 | +8 | +0.5% | 12,500 |
| 2023/09/29 | 1,688 | 1,725 | 1,688 | 1,707 | +19 | +1.1% | 11,000 |
| 2023/09/28 | 1,685 | 1,700 | 1,681 | 1,688 | +15 | +0.9% | 8,600 |
| 2023/09/27 | 1,661 | 1,685 | 1,660 | 1,673 | +12 | +0.7% | 11,900 |
| 2023/09/26 | 1,666 | 1,679 | 1,656 | 1,661 | -20 | -1.2% | 2,100 |
| 2023/09/25 | 1,647 | 1,681 | 1,647 | 1,681 | +29 | +1.8% | 10,300 |
| 2023/09/22 | 1,638 | 1,655 | 1,638 | 1,652 | +6 | +0.4% | 2,100 |
| 2023/09/21 | 1,650 | 1,663 | 1,643 | 1,646 | +4 | +0.2% | 2,300 |
| 2023/09/20 | 1,649 | 1,655 | 1,627 | 1,642 | -7 | -0.4% | 5,500 |
| 2023/09/19 | 1,645 | 1,649 | 1,638 | 1,649 | -4 | -0.2% | 3,100 |
| 2023/09/15 | 1,638 | 1,660 | 1,612 | 1,653 | +41 | +2.5% | 9,400 |
| 2023/09/14 | 1,640 | 1,640 | 1,601 | 1,612 | -27 | -1.6% | 2,600 |
| 2023/09/13 | 1,650 | 1,650 | 1,629 | 1,639 | -1 | -0.1% | 4,900 |
| 2023/09/12 | 1,592 | 1,645 | 1,589 | 1,640 | +65 | +4.1% | 10,700 |
| 2023/09/11 | 1,559 | 1,577 | 1,556 | 1,575 | +5 | +0.3% | 3,600 |
| 2023/09/08 | 1,545 | 1,575 | 1,545 | 1,570 | +25 | +1.6% | 8,600 |
| 2023/09/07 | 1,548 | 1,551 | 1,540 | 1,545 | -3 | -0.2% | 1,800 |
| 2023/09/06 | 1,567 | 1,567 | 1,532 | 1,548 | -6 | -0.4% | 3,300 |
| 2023/09/05 | 1,552 | 1,565 | 1,541 | 1,554 | +14 | +0.9% | 4,100 |
| 2023/09/04 | 1,500 | 1,605 | 1,500 | 1,540 | +44 | +2.9% | 23,700 |
251～
300
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
