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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,789 | 1,790 | 1,779 | 1,780 | +4 | +0.2% | 14,300 |
| 2018/07/19 | 1,774 | 1,776 | 1,757 | 1,776 | +8 | +0.5% | 500 |
| 2018/07/18 | 1,770 | 1,773 | 1,764 | 1,768 | -6 | -0.3% | 7,000 |
| 2018/07/17 | 1,756 | 1,776 | 1,754 | 1,774 | -2 | -0.1% | 4,800 |
| 2018/07/13 | 1,779 | 1,792 | 1,776 | 1,776 | -4 | -0.2% | 6,800 |
| 2018/07/12 | 1,778 | 1,780 | 1,778 | 1,780 | +7 | +0.4% | 1,000 |
| 2018/07/11 | 1,799 | 1,799 | 1,768 | 1,773 | +3 | +0.2% | 25,800 |
| 2018/07/10 | 1,780 | 1,786 | 1,770 | 1,770 | -6 | -0.3% | 1,000 |
| 2018/07/09 | 1,781 | 1,781 | 1,710 | 1,776 | -5 | -0.3% | 10,800 |
| 2018/07/06 | 1,781 | 1,789 | 1,780 | 1,781 | -1 | -0.1% | 4,600 |
| 2018/07/05 | 1,791 | 1,791 | 1,765 | 1,782 | +4 | +0.2% | 7,300 |
| 2018/07/04 | 1,771 | 1,778 | 1,771 | 1,778 | +10 | +0.6% | 900 |
| 2018/07/03 | 1,772 | 1,785 | 1,768 | 1,768 | -4 | -0.2% | 7,900 |
| 2018/07/02 | 1,770 | 1,772 | 1,768 | 1,772 | +4 | +0.2% | 7,600 |
| 2018/06/29 | 1,761 | 1,768 | 1,761 | 1,768 | ±0 | ±0% | 1,800 |
| 2018/06/28 | 1,750 | 1,768 | 1,749 | 1,768 | +8 | +0.5% | 4,400 |
| 2018/06/27 | 1,761 | 1,763 | 1,760 | 1,760 | ±0 | ±0% | 800 |
| 2018/06/26 | 1,755 | 1,768 | 1,755 | 1,760 | -1 | -0.1% | 700 |
| 2018/06/25 | 1,764 | 1,768 | 1,761 | 1,761 | -4 | -0.2% | 1,100 |
| 2018/06/22 | 1,768 | 1,774 | 1,753 | 1,765 | -5 | -0.3% | 5,600 |
| 2018/06/21 | 1,761 | 1,775 | 1,757 | 1,770 | +9 | +0.5% | 4,100 |
| 2018/06/20 | 1,767 | 1,768 | 1,761 | 1,761 | -7 | -0.4% | 3,700 |
| 2018/06/19 | 1,761 | 1,768 | 1,761 | 1,768 | +9 | +0.5% | 2,200 |
| 2018/06/18 | 1,768 | 1,770 | 1,755 | 1,759 | -9 | -0.5% | 3,900 |
| 2018/06/15 | 1,768 | 1,775 | 1,768 | 1,768 | ±0 | ±0% | 1,300 |
| 2018/06/14 | 1,761 | 1,768 | 1,761 | 1,768 | +7 | +0.4% | 900 |
| 2018/06/13 | 1,765 | 1,777 | 1,761 | 1,761 | -4 | -0.2% | 5,200 |
| 2018/06/12 | 1,771 | 1,785 | 1,763 | 1,765 | -6 | -0.3% | 4,600 |
| 2018/06/11 | 1,772 | 1,804 | 1,766 | 1,771 | -1 | -0.1% | 5,300 |
| 2018/06/08 | 1,757 | 1,775 | 1,756 | 1,772 | +16 | +0.9% | 5,000 |
| 2018/06/07 | 1,768 | 1,769 | 1,755 | 1,756 | -12 | -0.7% | 3,900 |
| 2018/06/06 | 1,762 | 1,770 | 1,760 | 1,768 | +6 | +0.3% | 8,700 |
| 2018/06/05 | 1,760 | 1,762 | 1,760 | 1,762 | +2 | +0.1% | 3,700 |
| 2018/06/04 | 1,774 | 1,774 | 1,756 | 1,760 | -9 | -0.5% | 6,800 |
| 2018/06/01 | 1,770 | 1,770 | 1,757 | 1,769 | -5 | -0.3% | 4,300 |
| 2018/05/31 | 1,770 | 1,775 | 1,754 | 1,774 | +5 | +0.3% | 4,400 |
| 2018/05/30 | 1,761 | 1,769 | 1,760 | 1,769 | +3 | +0.2% | 7,700 |
| 2018/05/29 | 1,751 | 1,769 | 1,751 | 1,766 | +15 | +0.9% | 3,100 |
| 2018/05/28 | 1,756 | 1,763 | 1,750 | 1,751 | ±0 | ±0% | 4,700 |
| 2018/05/25 | 1,760 | 1,760 | 1,751 | 1,751 | -12 | -0.7% | 3,800 |
| 2018/05/24 | 1,760 | 1,763 | 1,751 | 1,763 | +3 | +0.2% | 9,800 |
| 2018/05/23 | 1,760 | 1,767 | 1,752 | 1,760 | -1 | -0.1% | 6,300 |
| 2018/05/22 | 1,762 | 1,773 | 1,751 | 1,761 | +1 | +0.1% | 9,400 |
| 2018/05/21 | 1,755 | 1,769 | 1,752 | 1,760 | +1 | +0.1% | 6,300 |
| 2018/05/18 | 1,759 | 1,760 | 1,742 | 1,759 | -1 | -0.1% | 3,400 |
| 2018/05/17 | 1,770 | 1,777 | 1,760 | 1,760 | -10 | -0.6% | 19,400 |
| 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 |
1701～
1750
件表示中 / 3738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 | 304,500円 | -1.7% | -13.2% | 4.27% | 11.95倍 | 0.75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 |
| 朝日工 | 252,300円 | +8.8% | +0.9% | 3.96% | 10.15倍 | 1.54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 |
| 四電工 | 129,200円 | -5.6% | -12.1% | 5.03% | 12.22倍 | 0.94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 |
| 巴コーポ | 156,100円 | -7.7% | -21.5% | 1.54% | 27.42倍 | 0.93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 |
| 浅沼組 | 76,400円 | +2.0% | +4.2% | 5.43% | 12.89倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
