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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,138 | 2,138 | 2,129 | 2,129 | +4 | +0.2% | 4,900 |
| 2024/10/29 | 2,115 | 2,128 | 2,072 | 2,125 | +8 | +0.4% | 2,900 |
| 2024/10/28 | 2,120 | 2,148 | 2,101 | 2,117 | -3 | -0.1% | 2,100 |
| 2024/10/25 | 2,082 | 2,120 | 2,082 | 2,120 | +40 | +1.9% | 1,700 |
| 2024/10/24 | 2,100 | 2,100 | 2,054 | 2,080 | -31 | -1.5% | 6,300 |
| 2024/10/23 | 2,142 | 2,149 | 2,110 | 2,111 | -31 | -1.4% | 2,200 |
| 2024/10/22 | 2,157 | 2,157 | 2,106 | 2,142 | +6 | +0.3% | 2,100 |
| 2024/10/21 | 2,158 | 2,158 | 2,123 | 2,136 | +25 | +1.2% | 2,000 |
| 2024/10/18 | 2,121 | 2,126 | 2,088 | 2,111 | -13 | -0.6% | 1,300 |
| 2024/10/17 | 2,088 | 2,124 | 2,082 | 2,124 | +42 | +2% | 2,500 |
| 2024/10/16 | 2,093 | 2,103 | 2,082 | 2,082 | -17 | -0.8% | 2,800 |
| 2024/10/15 | 2,107 | 2,116 | 2,090 | 2,099 | -32 | -1.5% | 3,400 |
| 2024/10/11 | 2,082 | 2,131 | 2,082 | 2,131 | +35 | +1.7% | 400 |
| 2024/10/10 | 2,073 | 2,096 | 2,059 | 2,096 | +11 | +0.5% | 2,900 |
| 2024/10/09 | 2,062 | 2,097 | 2,062 | 2,085 | +4 | +0.2% | 4,200 |
| 2024/10/08 | 2,099 | 2,157 | 2,061 | 2,081 | +1 | ±0% | 2,400 |
| 2024/10/07 | 2,099 | 2,107 | 2,065 | 2,080 | -5 | -0.2% | 5,200 |
| 2024/10/04 | 2,095 | 2,108 | 2,058 | 2,085 | -4 | -0.2% | 3,700 |
| 2024/10/03 | 2,063 | 2,089 | 2,063 | 2,089 | +37 | +1.8% | 4,000 |
| 2024/10/02 | 2,063 | 2,092 | 2,052 | 2,052 | -46 | -2.2% | 5,300 |
| 2024/10/01 | 2,099 | 2,099 | 2,098 | 2,098 | -4 | -0.2% | 200 |
| 2024/09/30 | 2,088 | 2,125 | 2,050 | 2,102 | -23 | -1.1% | 8,700 |
| 2024/09/27 | 2,090 | 2,125 | 2,090 | 2,125 | +42 | +2% | 1,700 |
| 2024/09/26 | 2,054 | 2,114 | 2,054 | 2,083 | +6 | +0.3% | 3,300 |
| 2024/09/25 | 2,081 | 2,082 | 2,075 | 2,077 | -4 | -0.2% | 1,500 |
| 2024/09/24 | 2,082 | 2,105 | 2,081 | 2,081 | +24 | +1.2% | 2,100 |
| 2024/09/20 | 2,077 | 2,077 | 2,055 | 2,057 | -19 | -0.9% | 3,300 |
| 2024/09/19 | 2,082 | 2,098 | 2,061 | 2,076 | -15 | -0.7% | 1,400 |
| 2024/09/18 | 2,068 | 2,091 | 2,060 | 2,091 | +29 | +1.4% | 1,600 |
| 2024/09/17 | 2,065 | 2,105 | 2,061 | 2,062 | -30 | -1.4% | 1,700 |
| 2024/09/13 | 2,086 | 2,092 | 2,086 | 2,092 | -19 | -0.9% | 200 |
| 2024/09/12 | 2,121 | 2,136 | 2,065 | 2,111 | +23 | +1.1% | 700 |
| 2024/09/11 | 2,111 | 2,115 | 2,048 | 2,088 | -26 | -1.2% | 4,600 |
| 2024/09/10 | 2,157 | 2,157 | 2,110 | 2,114 | -12 | -0.6% | 400 |
| 2024/09/09 | 2,105 | 2,126 | 2,088 | 2,126 | -10 | -0.5% | 3,300 |
| 2024/09/06 | 2,150 | 2,183 | 2,130 | 2,136 | -19 | -0.9% | 1,200 |
| 2024/09/05 | 2,119 | 2,170 | 2,118 | 2,155 | +22 | +1% | 4,200 |
| 2024/09/04 | 2,201 | 2,201 | 2,125 | 2,133 | -88 | -4% | 8,300 |
| 2024/09/03 | 2,289 | 2,289 | 2,218 | 2,221 | -79 | -3.4% | 6,600 |
| 2024/09/02 | 2,314 | 2,314 | 2,251 | 2,300 | ±0 | ±0% | 2,700 |
| 2024/08/30 | 2,296 | 2,300 | 2,281 | 2,300 | +4 | +0.2% | 8,200 |
| 2024/08/29 | 2,280 | 2,300 | 2,265 | 2,296 | -4 | -0.2% | 5,200 |
| 2024/08/28 | 2,297 | 2,303 | 2,280 | 2,300 | +50 | +2.2% | 15,000 |
| 2024/08/27 | 2,250 | 2,250 | 2,225 | 2,250 | ±0 | ±0% | 5,300 |
| 2024/08/26 | 2,250 | 2,256 | 2,229 | 2,250 | +22 | +1% | 12,200 |
| 2024/08/23 | 2,228 | 2,228 | 2,228 | 2,228 | +6 | +0.3% | 100 |
| 2024/08/22 | 2,249 | 2,249 | 2,211 | 2,222 | -32 | -1.4% | 1,700 |
| 2024/08/21 | 2,270 | 2,270 | 2,215 | 2,254 | -16 | -0.7% | 2,100 |
| 2024/08/20 | 2,292 | 2,298 | 2,265 | 2,270 | -22 | -1% | 3,900 |
| 2024/08/19 | 2,294 | 2,294 | 2,265 | 2,292 | -8 | -0.3% | 8,100 |
151～
200
件表示中 / 3720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 | 277,600円 | -1.7% | -13.2% | 4.68% | 10.93倍 | 0.69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 |
| 四電工 | 128,000円 | -5.6% | -12.1% | 5.08% | 12.11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 |
| 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 |
| 巴コーポ | 135,000円 | -7.7% | -21.5% | 1.78% | 23.71倍 | 0.79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 |
| 世紀東 | 144,900円 | +1.2% | -1.5% | 4.83% | 13.60倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
