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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 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 |
| 2017/08/18 | 1,348 | 1,360 | 1,348 | 1,359 | ±0 | ±0% | 6,700 |
| 2017/08/17 | 1,359 | 1,359 | 1,341 | 1,359 | ±0 | ±0% | 13,000 |
| 2017/08/16 | 1,362 | 1,365 | 1,338 | 1,359 | -9 | -0.7% | 16,500 |
| 2017/08/15 | 1,348 | 1,370 | 1,347 | 1,368 | +20 | +1.5% | 11,800 |
| 2017/08/14 | 1,340 | 1,355 | 1,340 | 1,348 | +8 | +0.6% | 7,400 |
| 2017/08/10 | 1,331 | 1,340 | 1,331 | 1,340 | +9 | +0.7% | 2,400 |
| 2017/08/09 | 1,346 | 1,346 | 1,304 | 1,331 | -14 | -1% | 4,700 |
| 2017/08/08 | 1,344 | 1,346 | 1,327 | 1,345 | +13 | +1% | 1,700 |
| 2017/08/07 | 1,344 | 1,349 | 1,331 | 1,332 | -14 | -1% | 5,600 |
| 2017/08/04 | 1,337 | 1,347 | 1,335 | 1,346 | +10 | +0.7% | 6,500 |
| 2017/08/03 | 1,338 | 1,338 | 1,327 | 1,336 | -4 | -0.3% | 3,900 |
| 2017/08/02 | 1,344 | 1,344 | 1,330 | 1,340 | -4 | -0.3% | 2,800 |
| 2017/08/01 | 1,339 | 1,347 | 1,339 | 1,344 | +4 | +0.3% | 4,400 |
| 2017/07/31 | 1,342 | 1,345 | 1,332 | 1,340 | +17 | +1.3% | 7,500 |
| 2017/07/28 | 1,337 | 1,340 | 1,323 | 1,323 | -17 | -1.3% | 4,200 |
| 2017/07/27 | 1,332 | 1,343 | 1,325 | 1,340 | +6 | +0.4% | 4,700 |
| 2017/07/26 | 1,334 | 1,339 | 1,325 | 1,334 | ±0 | ±0% | 3,400 |
| 2017/07/25 | 1,330 | 1,334 | 1,315 | 1,334 | +6 | +0.5% | 7,700 |
| 2017/07/24 | 1,330 | 1,330 | 1,304 | 1,328 | -2 | -0.2% | 4,000 |
| 2017/07/21 | 1,330 | 1,330 | 1,316 | 1,330 | ±0 | ±0% | 5,000 |
| 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 |
1901～
1950
件表示中 / 3739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 | 306,000円 | -1.7% | -13.2% | 4.25% | 12.01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 |
| 大豊建 | 81,500円 | -2.4% | +23.0% | 3.93% | 17.96倍 | 1.01倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 朝日工 | 252,000円 | +8.8% | +0.9% | 3.97% | 10.14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 |
| 巴コーポ | 156,000円 | -7.7% | -21.5% | 1.54% | 27.41倍 | 0.92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 |
| 四電工 | 129,000円 | -5.6% | -12.1% | 5.04% | 12.20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 |
市場注目の銘柄
チャート関連のコラム
