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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/28 | 1,719 | 1,734 | 1,719 | 1,732 | +13 | +0.8% | 2,500 |
| 2024/02/27 | 1,730 | 1,730 | 1,715 | 1,719 | +19 | +1.1% | 7,700 |
| 2024/02/26 | 1,709 | 1,709 | 1,692 | 1,700 | -9 | -0.5% | 4,500 |
| 2024/02/22 | 1,720 | 1,720 | 1,701 | 1,709 | ±0 | ±0% | 3,100 |
| 2024/02/21 | 1,716 | 1,731 | 1,698 | 1,709 | -7 | -0.4% | 5,700 |
| 2024/02/20 | 1,722 | 1,728 | 1,705 | 1,716 | +11 | +0.6% | 3,900 |
| 2024/02/19 | 1,690 | 1,705 | 1,690 | 1,705 | +5 | +0.3% | 10,500 |
| 2024/02/16 | 1,696 | 1,702 | 1,685 | 1,700 | +17 | +1% | 5,900 |
| 2024/02/15 | 1,696 | 1,704 | 1,682 | 1,683 | -20 | -1.2% | 12,900 |
| 2024/02/14 | 1,702 | 1,705 | 1,694 | 1,703 | -10 | -0.6% | 5,100 |
| 2024/02/13 | 1,702 | 1,716 | 1,690 | 1,713 | -4 | -0.2% | 16,800 |
| 2024/02/09 | 1,739 | 1,743 | 1,675 | 1,717 | -8 | -0.5% | 23,800 |
| 2024/02/08 | 1,710 | 1,743 | 1,690 | 1,725 | -145 | -7.8% | 67,800 |
| 2024/02/07 | 1,879 | 1,926 | 1,851 | 1,870 | +20 | +1.1% | 32,600 |
| 2024/02/06 | 1,830 | 1,862 | 1,825 | 1,850 | +27 | +1.5% | 14,800 |
| 2024/02/05 | 1,845 | 1,845 | 1,819 | 1,823 | -7 | -0.4% | 8,300 |
| 2024/02/02 | 1,812 | 1,836 | 1,810 | 1,830 | +21 | +1.2% | 6,900 |
| 2024/02/01 | 1,801 | 1,818 | 1,801 | 1,809 | -1 | -0.1% | 9,600 |
| 2024/01/31 | 1,815 | 1,816 | 1,806 | 1,810 | -6 | -0.3% | 2,800 |
| 2024/01/30 | 1,829 | 1,829 | 1,810 | 1,816 | +10 | +0.6% | 9,500 |
| 2024/01/29 | 1,798 | 1,806 | 1,797 | 1,806 | +9 | +0.5% | 2,800 |
| 2024/01/26 | 1,792 | 1,805 | 1,786 | 1,797 | +5 | +0.3% | 9,100 |
| 2024/01/25 | 1,773 | 1,798 | 1,773 | 1,792 | +32 | +1.8% | 8,200 |
| 2024/01/24 | 1,750 | 1,766 | 1,700 | 1,760 | +7 | +0.4% | 6,500 |
| 2024/01/23 | 1,806 | 1,806 | 1,753 | 1,753 | -53 | -2.9% | 12,900 |
| 2024/01/22 | 1,760 | 1,814 | 1,760 | 1,806 | +68 | +3.9% | 14,200 |
| 2024/01/19 | 1,732 | 1,755 | 1,710 | 1,738 | +6 | +0.3% | 7,200 |
| 2024/01/18 | 1,717 | 1,739 | 1,706 | 1,732 | +15 | +0.9% | 4,500 |
| 2024/01/17 | 1,710 | 1,720 | 1,696 | 1,717 | +23 | +1.4% | 4,300 |
| 2024/01/16 | 1,720 | 1,725 | 1,671 | 1,694 | -23 | -1.3% | 8,000 |
| 2024/01/15 | 1,701 | 1,718 | 1,701 | 1,717 | +14 | +0.8% | 1,800 |
| 2024/01/12 | 1,701 | 1,703 | 1,691 | 1,703 | +3 | +0.2% | 1,100 |
| 2024/01/11 | 1,706 | 1,718 | 1,685 | 1,700 | -6 | -0.4% | 6,600 |
| 2024/01/10 | 1,686 | 1,707 | 1,686 | 1,706 | +25 | +1.5% | 4,400 |
| 2024/01/09 | 1,705 | 1,705 | 1,681 | 1,681 | -28 | -1.6% | 4,400 |
| 2024/01/05 | 1,720 | 1,720 | 1,688 | 1,709 | -16 | -0.9% | 4,300 |
| 2024/01/04 | 1,745 | 1,745 | 1,665 | 1,725 | +60 | +3.6% | 31,200 |
| 2023/12/29 | 1,658 | 1,665 | 1,658 | 1,665 | -10 | -0.6% | 1,600 |
| 2023/12/28 | 1,647 | 1,675 | 1,645 | 1,675 | +10 | +0.6% | 6,200 |
| 2023/12/27 | 1,630 | 1,666 | 1,627 | 1,665 | +40 | +2.5% | 7,100 |
| 2023/12/26 | 1,615 | 1,626 | 1,614 | 1,625 | +8 | +0.5% | 2,400 |
| 2023/12/25 | 1,608 | 1,631 | 1,588 | 1,617 | +10 | +0.6% | 5,100 |
| 2023/12/22 | 1,609 | 1,609 | 1,596 | 1,607 | -2 | -0.1% | 1,900 |
| 2023/12/21 | 1,603 | 1,610 | 1,600 | 1,609 | +4 | +0.2% | 1,600 |
| 2023/12/20 | 1,601 | 1,605 | 1,601 | 1,605 | +6 | +0.4% | 1,300 |
| 2023/12/19 | 1,606 | 1,606 | 1,599 | 1,599 | -15 | -0.9% | 1,800 |
| 2023/12/18 | 1,615 | 1,615 | 1,607 | 1,614 | +7 | +0.4% | 1,200 |
| 2023/12/15 | 1,603 | 1,607 | 1,603 | 1,607 | +4 | +0.2% | 400 |
51～
100
件表示中 / 3456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 | 209,000円 | -7.4% | -7.2% | 3.83% | 15.20倍 | 0.57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 |
| 東京エネシス | 129,500円 | +1.7% | -30.9% | 4.02% | 14.46倍 | 0.63倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| 日本電技 | 536,000円 | +6.7% | -0.4% | 3.28% | 9.92倍 | 1.23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 |
| 若築建 | 323,500円 | +4.1% | -20.8% | 3.89% | 10.07倍 | 0.90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 |
| 鉄建建設 | 264,900円 | -4.7% | -25.4% | 3.78% | 14.34倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
