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 |
---|---|---|---|---|---|---|---|
2018/05/10 | 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 |
2018/03/01 | 1,901 | 1,912 | 1,890 | 1,909 | -5 | -0.3% | 7,100 |
2018/02/28 | 1,920 | 1,965 | 1,912 | 1,914 | +10 | +0.5% | 17,000 |
2018/02/27 | 1,850 | 1,910 | 1,849 | 1,904 | +54 | +2.9% | 11,300 |
2018/02/26 | 1,850 | 1,850 | 1,843 | 1,850 | +2 | +0.1% | 3,500 |
1751~
1800
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 | 302,500円 | -1.7% | -13.2% | 4.30% | 11.87倍 | 0.74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 | 254,500円 | +8.8% | +0.9% | 3.93% | 10.24倍 | 1.56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 | 129,300円 | -5.6% | -12.1% | 5.03% | 12.23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 | 157,200円 | -7.7% | -21.5% | 1.53% | 27.62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 | 76,500円 | +2.0% | +4.2% | 5.42% | 12.90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