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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,613 | 1,613 | 1,600 | 1,603 | +1 | +0.1% | 1,300 |
2023/12/13 | 1,602 | 1,603 | 1,592 | 1,602 | +2 | +0.1% | 20,500 |
2023/12/12 | 1,608 | 1,620 | 1,591 | 1,600 | -6 | -0.4% | 10,300 |
2023/12/11 | 1,617 | 1,620 | 1,601 | 1,606 | -2 | -0.1% | 5,900 |
2023/12/08 | 1,601 | 1,608 | 1,597 | 1,608 | -1 | -0.1% | 8,300 |
2023/12/07 | 1,606 | 1,609 | 1,574 | 1,609 | +6 | +0.4% | 5,700 |
2023/12/06 | 1,604 | 1,606 | 1,603 | 1,603 | -8 | -0.5% | 800 |
2023/12/05 | 1,601 | 1,615 | 1,598 | 1,611 | +7 | +0.4% | 3,200 |
2023/12/04 | 1,601 | 1,604 | 1,600 | 1,604 | +9 | +0.6% | 1,700 |
2023/12/01 | 1,602 | 1,602 | 1,573 | 1,595 | +1 | +0.1% | 19,000 |
2023/11/30 | 1,596 | 1,597 | 1,588 | 1,594 | -2 | -0.1% | 9,700 |
2023/11/29 | 1,605 | 1,605 | 1,573 | 1,596 | -4 | -0.3% | 13,100 |
2023/11/28 | 1,607 | 1,607 | 1,596 | 1,600 | ±0 | ±0% | 3,600 |
2023/11/27 | 1,602 | 1,602 | 1,598 | 1,600 | -3 | -0.2% | 2,200 |
2023/11/24 | 1,610 | 1,610 | 1,596 | 1,603 | -6 | -0.4% | 5,800 |
2023/11/22 | 1,582 | 1,616 | 1,582 | 1,609 | +24 | +1.5% | 4,500 |
2023/11/21 | 1,600 | 1,600 | 1,573 | 1,585 | -21 | -1.3% | 3,000 |
2023/11/20 | 1,602 | 1,610 | 1,598 | 1,606 | +6 | +0.4% | 1,600 |
2023/11/17 | 1,600 | 1,613 | 1,595 | 1,600 | ±0 | ±0% | 4,400 |
2023/11/16 | 1,612 | 1,612 | 1,596 | 1,600 | -13 | -0.8% | 2,100 |
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 |
101~
150
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% | 15.19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% | 14.45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 | 1.24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