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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,249 | 2,264 | 2,248 | 2,264 | +14 | +0.6% | 3,100 |
| 2025/01/15 | 2,251 | 2,251 | 2,233 | 2,250 | +3 | +0.1% | 1,300 |
| 2025/01/14 | 2,242 | 2,265 | 2,226 | 2,247 | -6 | -0.3% | 5,000 |
| 2025/01/10 | 2,292 | 2,292 | 2,250 | 2,253 | +1 | ±0% | 1,400 |
| 2025/01/09 | 2,268 | 2,269 | 2,238 | 2,252 | -3 | -0.1% | 2,700 |
| 2025/01/08 | 2,274 | 2,288 | 2,247 | 2,255 | -8 | -0.4% | 3,500 |
| 2025/01/07 | 2,275 | 2,284 | 2,263 | 2,263 | -1 | ±0% | 1,800 |
| 2025/01/06 | 2,265 | 2,270 | 2,230 | 2,264 | +30 | +1.3% | 10,600 |
| 2024/12/30 | 2,239 | 2,243 | 2,206 | 2,234 | +15 | +0.7% | 10,400 |
| 2024/12/27 | 2,211 | 2,219 | 2,204 | 2,219 | -3 | -0.1% | 2,500 |
| 2024/12/26 | 2,225 | 2,229 | 2,206 | 2,222 | +11 | +0.5% | 4,200 |
| 2024/12/25 | 2,238 | 2,246 | 2,211 | 2,211 | -36 | -1.6% | 1,000 |
| 2024/12/24 | 2,191 | 2,280 | 2,190 | 2,247 | +57 | +2.6% | 7,900 |
| 2024/12/23 | 2,185 | 2,196 | 2,183 | 2,190 | +7 | +0.3% | 1,800 |
| 2024/12/20 | 2,222 | 2,234 | 2,180 | 2,183 | -22 | -1% | 6,500 |
| 2024/12/19 | 2,211 | 2,211 | 2,205 | 2,205 | -1 | ±0% | 900 |
| 2024/12/18 | 2,221 | 2,221 | 2,205 | 2,206 | -1 | ±0% | 1,300 |
| 2024/12/17 | 2,248 | 2,248 | 2,194 | 2,207 | -41 | -1.8% | 5,500 |
| 2024/12/16 | 2,240 | 2,250 | 2,236 | 2,248 | -20 | -0.9% | 15,800 |
| 2024/12/13 | 2,248 | 2,269 | 2,248 | 2,268 | +10 | +0.4% | 5,300 |
| 2024/12/12 | 2,240 | 2,270 | 2,225 | 2,258 | +8 | +0.4% | 7,000 |
| 2024/12/11 | 2,242 | 2,252 | 2,242 | 2,250 | +8 | +0.4% | 8,300 |
| 2024/12/10 | 2,235 | 2,247 | 2,230 | 2,242 | +11 | +0.5% | 2,800 |
| 2024/12/09 | 2,236 | 2,236 | 2,231 | 2,231 | -19 | -0.8% | 800 |
| 2024/12/06 | 2,247 | 2,250 | 2,222 | 2,250 | +14 | +0.6% | 3,300 |
| 2024/12/05 | 2,250 | 2,250 | 2,225 | 2,236 | -14 | -0.6% | 3,100 |
| 2024/12/04 | 2,263 | 2,279 | 2,241 | 2,250 | -5 | -0.2% | 1,600 |
| 2024/12/03 | 2,249 | 2,265 | 2,243 | 2,255 | ±0 | ±0% | 3,600 |
| 2024/12/02 | 2,284 | 2,284 | 2,255 | 2,255 | -10 | -0.4% | 5,100 |
| 2024/11/29 | 2,234 | 2,265 | 2,234 | 2,265 | +13 | +0.6% | 4,400 |
| 2024/11/28 | 2,215 | 2,259 | 2,212 | 2,252 | +37 | +1.7% | 4,200 |
| 2024/11/27 | 2,201 | 2,235 | 2,200 | 2,215 | +18 | +0.8% | 2,600 |
| 2024/11/26 | 2,190 | 2,201 | 2,190 | 2,197 | +10 | +0.5% | 3,500 |
| 2024/11/25 | 2,199 | 2,200 | 2,187 | 2,187 | -9 | -0.4% | 700 |
| 2024/11/22 | 2,192 | 2,198 | 2,191 | 2,196 | +24 | +1.1% | 1,100 |
| 2024/11/21 | 2,192 | 2,192 | 2,172 | 2,172 | -20 | -0.9% | 1,300 |
| 2024/11/20 | 2,216 | 2,220 | 2,170 | 2,192 | -28 | -1.3% | 1,600 |
| 2024/11/19 | 2,192 | 2,220 | 2,192 | 2,220 | +36 | +1.6% | 1,700 |
| 2024/11/18 | 2,209 | 2,250 | 2,142 | 2,184 | -69 | -3.1% | 5,600 |
| 2024/11/15 | 2,253 | 2,253 | 2,225 | 2,253 | -12 | -0.5% | 2,700 |
| 2024/11/14 | 2,260 | 2,265 | 2,205 | 2,265 | -19 | -0.8% | 4,600 |
| 2024/11/13 | 2,287 | 2,290 | 2,251 | 2,284 | -3 | -0.1% | 4,600 |
| 2024/11/12 | 2,211 | 2,292 | 2,211 | 2,287 | +51 | +2.3% | 5,700 |
| 2024/11/11 | 2,229 | 2,248 | 2,141 | 2,236 | +17 | +0.8% | 10,500 |
| 2024/11/08 | 2,251 | 2,265 | 2,218 | 2,219 | -58 | -2.5% | 3,000 |
| 2024/11/07 | 2,242 | 2,299 | 2,178 | 2,277 | -26 | -1.1% | 26,900 |
| 2024/11/06 | 2,240 | 2,305 | 2,235 | 2,303 | +63 | +2.8% | 14,200 |
| 2024/11/05 | 2,200 | 2,243 | 2,182 | 2,240 | +70 | +3.2% | 7,800 |
| 2024/11/01 | 2,122 | 2,176 | 2,112 | 2,170 | +40 | +1.9% | 4,100 |
| 2024/10/31 | 2,120 | 2,138 | 2,120 | 2,130 | +1 | ±0% | 600 |
101～
150
件表示中 / 3720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 | 277,600円 | -1.7% | -13.2% | 4.68% | 10.93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 | 128,000円 | -5.6% | -12.1% | 5.08% | 12.11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 | 74,000円 | +2.0% | +4.2% | 5.61% | 12.51倍 | 1.31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 | 135,100円 | -7.7% | -21.5% | 1.78% | 23.73倍 | 0.80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 | 144,800円 | +1.2% | -1.5% | 4.83% | 13.59倍 | 1.27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
