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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,325 | 1,330 | 1,324 | 1,330 | ±0 | ±0% | 3,000 |
| 2017/07/19 | 1,345 | 1,346 | 1,328 | 1,330 | -2 | -0.2% | 4,200 |
| 2017/07/18 | 1,350 | 1,350 | 1,321 | 1,332 | +14 | +1.1% | 22,400 |
| 2017/07/14 | 1,290 | 1,319 | 1,290 | 1,318 | +28 | +2.2% | 18,000 |
| 2017/07/13 | 1,285 | 1,295 | 1,282 | 1,290 | +8 | +0.6% | 5,200 |
| 2017/07/12 | 1,282 | 1,282 | 1,275 | 1,282 | +10 | +0.8% | 3,900 |
| 2017/07/11 | 1,269 | 1,290 | 1,269 | 1,272 | +7 | +0.6% | 8,500 |
| 2017/07/10 | 1,265 | 1,270 | 1,265 | 1,265 | ±0 | ±0% | 2,500 |
| 2017/07/07 | 1,257 | 1,265 | 1,251 | 1,265 | +13 | +1% | 24,700 |
| 2017/07/06 | 1,262 | 1,270 | 1,252 | 1,252 | -10 | -0.8% | 10,700 |
| 2017/07/05 | 1,250 | 1,263 | 1,250 | 1,262 | +12 | +1% | 4,500 |
| 2017/07/04 | 1,257 | 1,260 | 1,247 | 1,250 | -5 | -0.4% | 12,100 |
| 2017/07/03 | 1,255 | 1,260 | 1,252 | 1,255 | ±0 | ±0% | 8,400 |
| 2017/06/30 | 1,249 | 1,255 | 1,240 | 1,255 | -2 | -0.2% | 8,200 |
| 2017/06/29 | 1,248 | 1,260 | 1,248 | 1,257 | +9 | +0.7% | 9,800 |
| 2017/06/28 | 1,250 | 1,253 | 1,235 | 1,248 | +3 | +0.2% | 13,600 |
| 2017/06/27 | 1,240 | 1,249 | 1,240 | 1,245 | ±0 | ±0% | 3,100 |
| 2017/06/26 | 1,245 | 1,248 | 1,245 | 1,245 | ±0 | ±0% | 3,400 |
| 2017/06/23 | 1,236 | 1,245 | 1,231 | 1,245 | +1 | +0.1% | 3,200 |
| 2017/06/22 | 1,244 | 1,244 | 1,228 | 1,244 | ±0 | ±0% | 3,000 |
| 2017/06/21 | 1,236 | 1,244 | 1,223 | 1,244 | +8 | +0.6% | 2,800 |
| 2017/06/20 | 1,244 | 1,244 | 1,236 | 1,236 | -9 | -0.7% | 700 |
| 2017/06/19 | 1,244 | 1,245 | 1,243 | 1,245 | +1 | +0.1% | 1,100 |
| 2017/06/16 | 1,245 | 1,245 | 1,244 | 1,244 | -1 | -0.1% | 1,900 |
| 2017/06/15 | 1,242 | 1,245 | 1,242 | 1,245 | -1 | -0.1% | 1,100 |
| 2017/06/14 | 1,242 | 1,246 | 1,242 | 1,246 | +4 | +0.3% | 1,000 |
| 2017/06/13 | 1,226 | 1,242 | 1,226 | 1,242 | ±0 | ±0% | 1,300 |
| 2017/06/12 | 1,240 | 1,243 | 1,232 | 1,242 | ±0 | ±0% | 1,700 |
| 2017/06/09 | 1,240 | 1,243 | 1,240 | 1,242 | +2 | +0.2% | 1,000 |
| 2017/06/08 | 1,239 | 1,250 | 1,232 | 1,240 | +1 | +0.1% | 4,000 |
| 2017/06/07 | 1,240 | 1,240 | 1,212 | 1,239 | -1 | -0.1% | 5,700 |
| 2017/06/06 | 1,240 | 1,240 | 1,239 | 1,240 | ±0 | ±0% | 5,400 |
| 2017/06/05 | 1,247 | 1,247 | 1,234 | 1,240 | ±0 | ±0% | 3,700 |
| 2017/06/02 | 1,245 | 1,249 | 1,240 | 1,240 | ±0 | ±0% | 5,100 |
| 2017/06/01 | 1,248 | 1,248 | 1,240 | 1,240 | -9 | -0.7% | 1,400 |
| 2017/05/31 | 1,239 | 1,250 | 1,228 | 1,249 | +18 | +1.5% | 4,200 |
| 2017/05/30 | 1,243 | 1,243 | 1,231 | 1,231 | +1 | +0.1% | 9,000 |
| 2017/05/29 | 1,226 | 1,236 | 1,226 | 1,230 | +5 | +0.4% | 4,000 |
| 2017/05/26 | 1,231 | 1,231 | 1,214 | 1,225 | ±0 | ±0% | 6,200 |
| 2017/05/25 | 1,212 | 1,225 | 1,212 | 1,225 | +17 | +1.4% | 500 |
| 2017/05/24 | 1,213 | 1,222 | 1,208 | 1,208 | -2 | -0.2% | 7,300 |
| 2017/05/23 | 1,205 | 1,229 | 1,200 | 1,210 | +10 | +0.8% | 6,200 |
| 2017/05/22 | 1,198 | 1,260 | 1,198 | 1,200 | +2 | +0.2% | 12,300 |
| 2017/05/19 | 1,207 | 1,208 | 1,195 | 1,198 | +4 | +0.3% | 7,800 |
| 2017/05/18 | 1,190 | 1,203 | 1,190 | 1,194 | -9 | -0.7% | 2,200 |
| 2017/05/17 | 1,200 | 1,207 | 1,192 | 1,203 | -4 | -0.3% | 4,800 |
| 2017/05/16 | 1,200 | 1,219 | 1,200 | 1,207 | +7 | +0.6% | 5,200 |
| 2017/05/15 | 1,199 | 1,203 | 1,191 | 1,200 | +10 | +0.8% | 5,600 |
| 2017/05/12 | 1,198 | 1,199 | 1,190 | 1,190 | -6 | -0.5% | 1,700 |
| 2017/05/11 | 1,190 | 1,200 | 1,183 | 1,196 | -13 | -1.1% | 5,800 |
1901～
1950
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
