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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,492 | 1,495 | 1,481 | 1,482 | -17 | -1.1% | 8,200 |
| 2023/08/04 | 1,516 | 1,516 | 1,486 | 1,499 | -3 | -0.2% | 14,100 |
| 2023/08/03 | 1,499 | 1,516 | 1,487 | 1,502 | +3 | +0.2% | 12,400 |
| 2023/08/02 | 1,529 | 1,535 | 1,473 | 1,499 | -29 | -1.9% | 24,400 |
| 2023/08/01 | 1,555 | 1,555 | 1,520 | 1,528 | -25 | -1.6% | 17,500 |
| 2023/07/31 | 1,558 | 1,560 | 1,550 | 1,553 | -5 | -0.3% | 14,700 |
| 2023/07/28 | 1,560 | 1,560 | 1,551 | 1,558 | -2 | -0.1% | 3,400 |
| 2023/07/27 | 1,558 | 1,569 | 1,558 | 1,560 | +4 | +0.3% | 4,200 |
| 2023/07/26 | 1,565 | 1,565 | 1,545 | 1,556 | -14 | -0.9% | 7,000 |
| 2023/07/25 | 1,572 | 1,572 | 1,570 | 1,570 | +10 | +0.6% | 200 |
| 2023/07/24 | 1,551 | 1,574 | 1,545 | 1,560 | +10 | +0.6% | 16,400 |
| 2023/07/21 | 1,546 | 1,559 | 1,541 | 1,550 | +4 | +0.3% | 12,200 |
| 2023/07/20 | 1,557 | 1,558 | 1,546 | 1,546 | -11 | -0.7% | 6,300 |
| 2023/07/19 | 1,549 | 1,579 | 1,549 | 1,557 | +8 | +0.5% | 53,000 |
| 2023/07/18 | 1,553 | 1,565 | 1,540 | 1,549 | ±0 | ±0% | 53,800 |
| 2023/07/14 | 1,540 | 1,578 | 1,522 | 1,549 | +8 | +0.5% | 25,500 |
| 2023/07/13 | 1,547 | 1,551 | 1,521 | 1,541 | -11 | -0.7% | 13,000 |
| 2023/07/12 | 1,562 | 1,562 | 1,542 | 1,552 | -8 | -0.5% | 10,300 |
| 2023/07/11 | 1,559 | 1,571 | 1,554 | 1,560 | -6 | -0.4% | 11,200 |
| 2023/07/10 | 1,539 | 1,568 | 1,530 | 1,566 | +29 | +1.9% | 20,700 |
| 2023/07/07 | 1,530 | 1,547 | 1,525 | 1,537 | -13 | -0.8% | 9,500 |
| 2023/07/06 | 1,571 | 1,574 | 1,540 | 1,550 | -28 | -1.8% | 9,500 |
| 2023/07/05 | 1,575 | 1,588 | 1,567 | 1,578 | +19 | +1.2% | 62,800 |
| 2023/07/04 | 1,560 | 1,562 | 1,552 | 1,559 | -5 | -0.3% | 9,500 |
| 2023/07/03 | 1,543 | 1,565 | 1,533 | 1,564 | +31 | +2% | 33,500 |
| 2023/06/30 | 1,526 | 1,534 | 1,513 | 1,533 | +9 | +0.6% | 10,400 |
| 2023/06/29 | 1,529 | 1,530 | 1,513 | 1,524 | -5 | -0.3% | 5,000 |
| 2023/06/28 | 1,536 | 1,536 | 1,519 | 1,529 | +22 | +1.5% | 12,600 |
| 2023/06/27 | 1,506 | 1,514 | 1,501 | 1,507 | -9 | -0.6% | 5,500 |
| 2023/06/26 | 1,535 | 1,538 | 1,501 | 1,516 | -19 | -1.2% | 8,700 |
| 2023/06/23 | 1,565 | 1,565 | 1,523 | 1,535 | -12 | -0.8% | 17,100 |
| 2023/06/22 | 1,548 | 1,572 | 1,534 | 1,547 | +24 | +1.6% | 31,900 |
| 2023/06/21 | 1,513 | 1,546 | 1,510 | 1,523 | +14 | +0.9% | 29,900 |
| 2023/06/20 | 1,529 | 1,529 | 1,488 | 1,509 | +58 | +4% | 37,800 |
| 2023/06/19 | 1,452 | 1,460 | 1,451 | 1,451 | +3 | +0.2% | 5,400 |
| 2023/06/16 | 1,451 | 1,452 | 1,442 | 1,448 | -3 | -0.2% | 7,900 |
| 2023/06/15 | 1,455 | 1,457 | 1,451 | 1,451 | -4 | -0.3% | 10,700 |
| 2023/06/14 | 1,467 | 1,467 | 1,455 | 1,455 | -15 | -1% | 2,700 |
| 2023/06/13 | 1,473 | 1,481 | 1,470 | 1,470 | -3 | -0.2% | 2,200 |
| 2023/06/12 | 1,480 | 1,480 | 1,473 | 1,473 | -3 | -0.2% | 1,500 |
| 2023/06/09 | 1,476 | 1,482 | 1,475 | 1,476 | ±0 | ±0% | 1,800 |
| 2023/06/08 | 1,481 | 1,484 | 1,476 | 1,476 | -5 | -0.3% | 2,500 |
| 2023/06/07 | 1,499 | 1,499 | 1,481 | 1,481 | -18 | -1.2% | 1,200 |
| 2023/06/06 | 1,499 | 1,500 | 1,499 | 1,499 | +3 | +0.2% | 400 |
| 2023/06/05 | 1,512 | 1,512 | 1,475 | 1,496 | -8 | -0.5% | 4,400 |
| 2023/06/02 | 1,501 | 1,504 | 1,496 | 1,504 | +4 | +0.3% | 900 |
| 2023/06/01 | 1,491 | 1,500 | 1,490 | 1,500 | -1 | -0.1% | 3,900 |
| 2023/05/31 | 1,500 | 1,508 | 1,492 | 1,501 | -5 | -0.3% | 2,800 |
| 2023/05/30 | 1,514 | 1,514 | 1,505 | 1,506 | -4 | -0.3% | 10,800 |
| 2023/05/29 | 1,510 | 1,513 | 1,502 | 1,510 | -8 | -0.5% | 15,900 |
451～
500
件表示中 / 3718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 | 281,500円 | -1.7% | -13.2% | 4.62% | 11.09倍 | 0.69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 |
| 四電工 | 127,500円 | -5.6% | -12.1% | 5.10% | 12.06倍 | 0.93倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 浅沼組 | 73,800円 | +2.0% | +4.2% | 5.62% | 12.47倍 | 1.30倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 巴コーポ | 137,500円 | -7.7% | -21.5% | 1.75% | 24.16倍 | 0.81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 |
| 世紀東 | 144,000円 | +1.2% | -1.5% | 4.86% | 13.52倍 | 1.26倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
