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 |
---|---|---|---|---|---|---|---|
2024/05/14 | 2,029 | 2,081 | 2,016 | 2,070 | +2 | +0.1% | 37,100 |
2024/05/13 | 2,035 | 2,093 | 1,971 | 2,068 | +6 | +0.3% | 69,100 |
2024/05/10 | 1,960 | 2,098 | 1,960 | 2,062 | +292 | +16.5% | 175,200 |
2024/05/09 | 1,765 | 1,785 | 1,761 | 1,770 | ±0 | ±0% | 10,400 |
2024/05/08 | 1,772 | 1,779 | 1,770 | 1,770 | -10 | -0.6% | 1,700 |
2024/05/07 | 1,788 | 1,788 | 1,768 | 1,780 | -8 | -0.4% | 3,500 |
2024/05/02 | 1,762 | 1,788 | 1,762 | 1,788 | +26 | +1.5% | 1,600 |
2024/05/01 | 1,788 | 1,790 | 1,762 | 1,762 | -22 | -1.2% | 5,700 |
2024/04/30 | 1,786 | 1,786 | 1,751 | 1,784 | +30 | +1.7% | 13,700 |
2024/04/26 | 1,751 | 1,754 | 1,722 | 1,754 | +15 | +0.9% | 6,500 |
2024/04/25 | 1,760 | 1,765 | 1,736 | 1,739 | -9 | -0.5% | 8,100 |
2024/04/24 | 1,736 | 1,750 | 1,730 | 1,748 | +19 | +1.1% | 5,000 |
2024/04/23 | 1,732 | 1,745 | 1,723 | 1,729 | -3 | -0.2% | 3,500 |
2024/04/22 | 1,742 | 1,742 | 1,728 | 1,732 | +2 | +0.1% | 1,800 |
2024/04/19 | 1,715 | 1,731 | 1,710 | 1,730 | +15 | +0.9% | 6,500 |
2024/04/18 | 1,704 | 1,715 | 1,698 | 1,715 | +12 | +0.7% | 1,700 |
2024/04/17 | 1,729 | 1,740 | 1,695 | 1,703 | -21 | -1.2% | 9,200 |
2024/04/16 | 1,775 | 1,775 | 1,717 | 1,724 | -53 | -3% | 5,600 |
2024/04/15 | 1,777 | 1,777 | 1,777 | 1,777 | -6 | -0.3% | 400 |
2024/04/12 | 1,776 | 1,783 | 1,776 | 1,783 | +6 | +0.3% | 1,400 |
2024/04/11 | 1,795 | 1,795 | 1,777 | 1,777 | -16 | -0.9% | 2,200 |
2024/04/10 | 1,745 | 1,793 | 1,745 | 1,793 | +43 | +2.5% | 7,300 |
2024/04/09 | 1,739 | 1,750 | 1,728 | 1,750 | +6 | +0.3% | 3,700 |
2024/04/08 | 1,748 | 1,748 | 1,726 | 1,744 | -4 | -0.2% | 2,100 |
2024/04/05 | 1,723 | 1,763 | 1,723 | 1,748 | +8 | +0.5% | 2,200 |
2024/04/04 | 1,757 | 1,757 | 1,730 | 1,740 | -12 | -0.7% | 4,800 |
2024/04/03 | 1,760 | 1,760 | 1,752 | 1,752 | -8 | -0.5% | 1,600 |
2024/04/02 | 1,805 | 1,805 | 1,760 | 1,760 | -39 | -2.2% | 4,300 |
2024/04/01 | 1,833 | 1,833 | 1,781 | 1,799 | -2 | -0.1% | 8,600 |
2024/03/29 | 1,774 | 1,812 | 1,774 | 1,801 | +30 | +1.7% | 3,500 |
2024/03/28 | 1,756 | 1,796 | 1,733 | 1,771 | -48 | -2.6% | 6,900 |
2024/03/27 | 1,826 | 1,826 | 1,801 | 1,819 | +10 | +0.6% | 3,500 |
2024/03/26 | 1,816 | 1,816 | 1,790 | 1,809 | -6 | -0.3% | 2,900 |
2024/03/25 | 1,796 | 1,839 | 1,796 | 1,815 | +6 | +0.3% | 3,700 |
2024/03/22 | 1,779 | 1,809 | 1,771 | 1,809 | +30 | +1.7% | 7,700 |
2024/03/21 | 1,765 | 1,780 | 1,755 | 1,779 | +12 | +0.7% | 5,100 |
2024/03/19 | 1,757 | 1,772 | 1,741 | 1,767 | -2 | -0.1% | 2,300 |
2024/03/18 | 1,778 | 1,779 | 1,760 | 1,769 | +8 | +0.5% | 9,600 |
2024/03/15 | 1,739 | 1,761 | 1,733 | 1,761 | +32 | +1.9% | 10,700 |
2024/03/14 | 1,723 | 1,729 | 1,717 | 1,729 | +14 | +0.8% | 5,400 |
2024/03/13 | 1,724 | 1,728 | 1,703 | 1,715 | +10 | +0.6% | 4,900 |
2024/03/12 | 1,719 | 1,719 | 1,682 | 1,705 | -14 | -0.8% | 10,500 |
2024/03/11 | 1,714 | 1,726 | 1,709 | 1,719 | -3 | -0.2% | 11,800 |
2024/03/08 | 1,706 | 1,727 | 1,706 | 1,722 | +16 | +0.9% | 3,600 |
2024/03/07 | 1,722 | 1,722 | 1,704 | 1,706 | -16 | -0.9% | 5,300 |
2024/03/06 | 1,705 | 1,733 | 1,705 | 1,722 | +9 | +0.5% | 3,600 |
2024/03/05 | 1,700 | 1,714 | 1,697 | 1,713 | +5 | +0.3% | 6,400 |
2024/03/04 | 1,708 | 1,711 | 1,704 | 1,708 | +5 | +0.3% | 6,600 |
2024/03/01 | 1,717 | 1,717 | 1,703 | 1,703 | -12 | -0.7% | 3,400 |
2024/02/29 | 1,727 | 1,735 | 1,710 | 1,715 | -17 | -1% | 5,600 |
1~
50
件表示中 / 3454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 | 207,000円 | -7.4% | -7.2% | 3.86% | 15.05倍 | 0.56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 |
日本電技 | 551,000円 | +6.7% | -0.4% | 3.19% | 10.20倍 | 1.27倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
鉄建建設 | 275,700円 | +14.2% | +135.2% | 3.63% | 9.68倍 | 0.58倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。JR東が追加出資し持分法会社化 |
若築建 | 327,000円 | +14.3% | +5.4% | 3.67% | 9.07倍 | 0.99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 |
朝日工 | 151,300円 | +14.4% | +47.1% | 3.97% | 11.12倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム