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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,775 | 1,775 | 1,770 | 1,770 | -1 | -0.1% | 5,700 |
| 2018/05/15 | 1,784 | 1,784 | 1,771 | 1,771 | +1 | +0.1% | 4,600 |
| 2018/05/14 | 1,777 | 1,789 | 1,764 | 1,770 | -7 | -0.4% | 6,300 |
| 2018/05/11 | 1,793 | 1,793 | 1,769 | 1,777 | -12 | -0.7% | 8,100 |
| 2018/05/10 | 1,780 | 1,789 | 1,771 | 1,789 | +11 | +0.6% | 3,400 |
| 2018/05/09 | 1,790 | 1,790 | 1,778 | 1,778 | -2 | -0.1% | 2,300 |
| 2018/05/08 | 1,781 | 1,781 | 1,780 | 1,780 | -1 | -0.1% | 800 |
| 2018/05/07 | 1,789 | 1,789 | 1,780 | 1,781 | +2 | +0.1% | 4,500 |
| 2018/05/02 | 1,780 | 1,780 | 1,765 | 1,779 | -2 | -0.1% | 3,100 |
| 2018/05/01 | 1,792 | 1,792 | 1,781 | 1,781 | +1 | +0.1% | 6,300 |
| 2018/04/27 | 1,797 | 1,797 | 1,765 | 1,780 | -18 | -1% | 12,700 |
| 2018/04/26 | 1,783 | 1,798 | 1,783 | 1,798 | +21 | +1.2% | 6,200 |
| 2018/04/25 | 1,765 | 1,777 | 1,765 | 1,777 | +12 | +0.7% | 1,600 |
| 2018/04/24 | 1,765 | 1,768 | 1,764 | 1,765 | +1 | +0.1% | 10,200 |
| 2018/04/23 | 1,765 | 1,765 | 1,751 | 1,764 | -1 | -0.1% | 4,000 |
| 2018/04/20 | 1,763 | 1,765 | 1,759 | 1,765 | ±0 | ±0% | 5,000 |
| 2018/04/19 | 1,765 | 1,768 | 1,765 | 1,765 | +5 | +0.3% | 900 |
| 2018/04/18 | 1,760 | 1,768 | 1,750 | 1,760 | -8 | -0.5% | 4,100 |
| 2018/04/17 | 1,768 | 1,768 | 1,760 | 1,768 | ±0 | ±0% | 5,300 |
| 2018/04/16 | 1,769 | 1,770 | 1,768 | 1,768 | -2 | -0.1% | 2,000 |
| 2018/04/13 | 1,760 | 1,770 | 1,757 | 1,770 | +2 | +0.1% | 2,500 |
| 2018/04/12 | 1,763 | 1,776 | 1,763 | 1,768 | +6 | +0.3% | 1,800 |
| 2018/04/11 | 1,760 | 1,762 | 1,760 | 1,762 | -16 | -0.9% | 1,900 |
| 2018/04/10 | 1,782 | 1,782 | 1,769 | 1,778 | -7 | -0.4% | 900 |
| 2018/04/09 | 1,757 | 1,787 | 1,757 | 1,785 | +20 | +1.1% | 8,400 |
| 2018/04/06 | 1,782 | 1,782 | 1,765 | 1,765 | -22 | -1.2% | 1,900 |
| 2018/04/05 | 1,782 | 1,795 | 1,782 | 1,787 | +5 | +0.3% | 6,400 |
| 2018/04/04 | 1,774 | 1,784 | 1,774 | 1,782 | +5 | +0.3% | 2,500 |
| 2018/04/03 | 1,778 | 1,784 | 1,765 | 1,777 | -2 | -0.1% | 2,400 |
| 2018/04/02 | 1,779 | 1,779 | 1,779 | 1,779 | ±0 | ±0% | 1,000 |
| 2018/03/30 | 1,766 | 1,791 | 1,766 | 1,779 | +14 | +0.8% | 1,700 |
| 2018/03/29 | 1,772 | 1,780 | 1,764 | 1,765 | -11 | -0.6% | 5,100 |
| 2018/03/28 | 1,785 | 1,799 | 1,727 | 1,776 | +15 | +0.9% | 7,200 |
| 2018/03/27 | 1,799 | 1,799 | 1,761 | 1,761 | -24 | -1.3% | 3,700 |
| 2018/03/26 | 1,799 | 1,819 | 1,740 | 1,785 | +7 | +0.4% | 8,600 |
| 2018/03/23 | 1,781 | 1,800 | 1,745 | 1,778 | -24 | -1.3% | 4,600 |
| 2018/03/22 | 1,751 | 1,811 | 1,751 | 1,802 | +51 | +2.9% | 6,100 |
| 2018/03/20 | 1,776 | 1,779 | 1,745 | 1,751 | -37 | -2.1% | 3,200 |
| 2018/03/19 | 1,812 | 1,813 | 1,694 | 1,788 | -39 | -2.1% | 14,300 |
| 2018/03/16 | 1,864 | 1,874 | 1,818 | 1,827 | -48 | -2.6% | 10,800 |
| 2018/03/15 | 1,862 | 1,886 | 1,857 | 1,875 | +13 | +0.7% | 13,600 |
| 2018/03/14 | 1,858 | 1,863 | 1,858 | 1,862 | -2 | -0.1% | 4,400 |
| 2018/03/13 | 1,863 | 1,864 | 1,860 | 1,864 | +2 | +0.1% | 5,400 |
| 2018/03/12 | 1,863 | 1,863 | 1,845 | 1,862 | -1 | -0.1% | 14,900 |
| 2018/03/09 | 1,870 | 1,870 | 1,861 | 1,863 | -7 | -0.4% | 2,700 |
| 2018/03/08 | 1,863 | 1,880 | 1,860 | 1,870 | +7 | +0.4% | 4,600 |
| 2018/03/07 | 1,863 | 1,865 | 1,816 | 1,863 | -4 | -0.2% | 7,000 |
| 2018/03/06 | 1,864 | 1,886 | 1,864 | 1,867 | -22 | -1.2% | 3,000 |
| 2018/03/05 | 1,850 | 1,890 | 1,846 | 1,889 | -1 | -0.1% | 8,700 |
| 2018/03/02 | 1,872 | 1,895 | 1,861 | 1,890 | -19 | -1% | 5,200 |
1701～
1750
件表示中 / 3692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 | 258,500円 | +3.7% | +61.1% | 3.09% | 10.78倍 | 0.71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 |
| 世紀東 | 153,200円 | +10.1% | +33.6% | 5.87% | 15.16倍 | 1.41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 |
| 朝日工 | 210,100円 | +0.1% | +53.2% | 5.71% | 8.73倍 | 1.38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 |
| オリエ白石 | 37,500円 | -3.5% | -19.5% | 3.87% | 13.30倍 | 0.95倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 若築建 | 390,000円 | -7.6% | -39.0% | 3.23% | 15.02倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
