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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 1,495 | 1,495 | 1,462 | 1,490 | ±0 | ±0% | 7,000 |
| 2017/10/30 | 1,479 | 1,500 | 1,479 | 1,490 | +40 | +2.8% | 12,100 |
| 2017/10/27 | 1,442 | 1,468 | 1,430 | 1,450 | +10 | +0.7% | 11,200 |
| 2017/10/26 | 1,419 | 1,440 | 1,419 | 1,440 | +20 | +1.4% | 10,100 |
| 2017/10/25 | 1,415 | 1,420 | 1,415 | 1,420 | +5 | +0.4% | 4,500 |
| 2017/10/24 | 1,408 | 1,420 | 1,408 | 1,415 | ±0 | ±0% | 12,800 |
| 2017/10/23 | 1,410 | 1,417 | 1,410 | 1,415 | +15 | +1.1% | 2,500 |
| 2017/10/20 | 1,412 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 6,400 |
| 2017/10/19 | 1,412 | 1,417 | 1,412 | 1,415 | +3 | +0.2% | 600 |
| 2017/10/18 | 1,417 | 1,417 | 1,412 | 1,412 | ±0 | ±0% | 500 |
| 2017/10/17 | 1,413 | 1,413 | 1,412 | 1,412 | -1 | -0.1% | 600 |
| 2017/10/16 | 1,411 | 1,413 | 1,402 | 1,413 | +2 | +0.1% | 1,800 |
| 2017/10/13 | 1,400 | 1,417 | 1,375 | 1,411 | ±0 | ±0% | 14,300 |
| 2017/10/12 | 1,415 | 1,416 | 1,411 | 1,411 | -4 | -0.3% | 4,300 |
| 2017/10/11 | 1,414 | 1,415 | 1,411 | 1,415 | ±0 | ±0% | 3,800 |
| 2017/10/10 | 1,414 | 1,417 | 1,414 | 1,415 | ±0 | ±0% | 2,800 |
| 2017/10/06 | 1,413 | 1,415 | 1,412 | 1,415 | +3 | +0.2% | 2,200 |
| 2017/10/05 | 1,416 | 1,418 | 1,410 | 1,412 | -4 | -0.3% | 8,300 |
| 2017/10/04 | 1,413 | 1,416 | 1,413 | 1,416 | ±0 | ±0% | 2,600 |
| 2017/10/03 | 1,416 | 1,418 | 1,411 | 1,416 | ±0 | ±0% | 6,500 |
| 2017/10/02 | 1,427 | 1,427 | 1,411 | 1,416 | +15 | +1.1% | 8,300 |
| 2017/09/29 | 1,399 | 1,404 | 1,395 | 1,401 | +1 | +0.1% | 3,400 |
| 2017/09/28 | 1,388 | 1,400 | 1,388 | 1,400 | +14 | +1% | 2,000 |
| 2017/09/27 | 1,380 | 1,399 | 1,376 | 1,386 | +6 | +0.4% | 3,600 |
| 2017/09/26 | 1,380 | 1,380 | 1,376 | 1,380 | ±0 | ±0% | 6,700 |
| 2017/09/25 | 1,378 | 1,380 | 1,372 | 1,380 | +4 | +0.3% | 29,500 |
| 2017/09/22 | 1,380 | 1,383 | 1,375 | 1,376 | ±0 | ±0% | 5,000 |
| 2017/09/21 | 1,383 | 1,387 | 1,375 | 1,376 | +1 | +0.1% | 5,800 |
| 2017/09/20 | 1,386 | 1,386 | 1,370 | 1,375 | -5 | -0.4% | 7,900 |
| 2017/09/19 | 1,380 | 1,389 | 1,371 | 1,380 | +4 | +0.3% | 9,500 |
| 2017/09/15 | 1,378 | 1,379 | 1,370 | 1,376 | -2 | -0.1% | 3,500 |
| 2017/09/14 | 1,370 | 1,382 | 1,370 | 1,378 | +8 | +0.6% | 3,500 |
| 2017/09/13 | 1,370 | 1,372 | 1,362 | 1,370 | ±0 | ±0% | 5,500 |
| 2017/09/12 | 1,365 | 1,398 | 1,365 | 1,370 | +7 | +0.5% | 7,700 |
| 2017/09/11 | 1,350 | 1,363 | 1,350 | 1,363 | +9 | +0.7% | 6,200 |
| 2017/09/08 | 1,357 | 1,358 | 1,354 | 1,354 | -4 | -0.3% | 400 |
| 2017/09/07 | 1,354 | 1,359 | 1,350 | 1,358 | +4 | +0.3% | 12,400 |
| 2017/09/06 | 1,362 | 1,362 | 1,335 | 1,354 | -11 | -0.8% | 8,200 |
| 2017/09/05 | 1,385 | 1,392 | 1,362 | 1,365 | -35 | -2.5% | 3,700 |
| 2017/09/04 | 1,400 | 1,400 | 1,390 | 1,400 | -5 | -0.4% | 5,500 |
| 2017/09/01 | 1,399 | 1,405 | 1,380 | 1,405 | +13 | +0.9% | 5,400 |
| 2017/08/31 | 1,397 | 1,402 | 1,392 | 1,392 | -10 | -0.7% | 5,600 |
| 2017/08/30 | 1,400 | 1,402 | 1,380 | 1,402 | +14 | +1% | 15,500 |
| 2017/08/29 | 1,369 | 1,388 | 1,364 | 1,388 | +16 | +1.2% | 6,300 |
| 2017/08/28 | 1,367 | 1,372 | 1,355 | 1,372 | +2 | +0.1% | 4,900 |
| 2017/08/25 | 1,378 | 1,378 | 1,317 | 1,370 | ±0 | ±0% | 7,800 |
| 2017/08/24 | 1,365 | 1,375 | 1,365 | 1,370 | +5 | +0.4% | 7,900 |
| 2017/08/23 | 1,365 | 1,365 | 1,350 | 1,365 | +5 | +0.4% | 2,800 |
| 2017/08/22 | 1,360 | 1,360 | 1,357 | 1,360 | +1 | +0.1% | 9,400 |
| 2017/08/21 | 1,356 | 1,359 | 1,300 | 1,359 | ±0 | ±0% | 4,900 |
1851～
1900
件表示中 / 3712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 | 288,200円 | -1.7% | -13.2% | 4.51% | 11.39倍 | 0.72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 |
| 日本電技 | 401,000円 | +1.0% | +1.0% | 3.29% | 9.90倍 | 1.62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 |
| 四電工 | 127,900円 | -5.6% | -12.1% | 5.08% | 12.09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 |
| 朝日工 | 220,200円 | +8.8% | +0.9% | 4.54% | 8.86倍 | 1.35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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
