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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,221 | 2,221 | 2,205 | 2,206 | -1 | ±0% | 1,300 |
| 2024/12/17 | 2,248 | 2,248 | 2,194 | 2,207 | -41 | -1.8% | 5,500 |
| 2024/12/16 | 2,240 | 2,250 | 2,236 | 2,248 | -20 | -0.9% | 15,800 |
| 2024/12/13 | 2,248 | 2,269 | 2,248 | 2,268 | +10 | +0.4% | 5,300 |
| 2024/12/12 | 2,240 | 2,270 | 2,225 | 2,258 | +8 | +0.4% | 7,000 |
| 2024/12/11 | 2,242 | 2,252 | 2,242 | 2,250 | +8 | +0.4% | 8,300 |
| 2024/12/10 | 2,235 | 2,247 | 2,230 | 2,242 | +11 | +0.5% | 2,800 |
| 2024/12/09 | 2,236 | 2,236 | 2,231 | 2,231 | -19 | -0.8% | 800 |
| 2024/12/06 | 2,247 | 2,250 | 2,222 | 2,250 | +14 | +0.6% | 3,300 |
| 2024/12/05 | 2,250 | 2,250 | 2,225 | 2,236 | -14 | -0.6% | 3,100 |
| 2024/12/04 | 2,263 | 2,279 | 2,241 | 2,250 | -5 | -0.2% | 1,600 |
| 2024/12/03 | 2,249 | 2,265 | 2,243 | 2,255 | ±0 | ±0% | 3,600 |
| 2024/12/02 | 2,284 | 2,284 | 2,255 | 2,255 | -10 | -0.4% | 5,100 |
| 2024/11/29 | 2,234 | 2,265 | 2,234 | 2,265 | +13 | +0.6% | 4,400 |
| 2024/11/28 | 2,215 | 2,259 | 2,212 | 2,252 | +37 | +1.7% | 4,200 |
| 2024/11/27 | 2,201 | 2,235 | 2,200 | 2,215 | +18 | +0.8% | 2,600 |
| 2024/11/26 | 2,190 | 2,201 | 2,190 | 2,197 | +10 | +0.5% | 3,500 |
| 2024/11/25 | 2,199 | 2,200 | 2,187 | 2,187 | -9 | -0.4% | 700 |
| 2024/11/22 | 2,192 | 2,198 | 2,191 | 2,196 | +24 | +1.1% | 1,100 |
| 2024/11/21 | 2,192 | 2,192 | 2,172 | 2,172 | -20 | -0.9% | 1,300 |
| 2024/11/20 | 2,216 | 2,220 | 2,170 | 2,192 | -28 | -1.3% | 1,600 |
| 2024/11/19 | 2,192 | 2,220 | 2,192 | 2,220 | +36 | +1.6% | 1,700 |
| 2024/11/18 | 2,209 | 2,250 | 2,142 | 2,184 | -69 | -3.1% | 5,600 |
| 2024/11/15 | 2,253 | 2,253 | 2,225 | 2,253 | -12 | -0.5% | 2,700 |
| 2024/11/14 | 2,260 | 2,265 | 2,205 | 2,265 | -19 | -0.8% | 4,600 |
| 2024/11/13 | 2,287 | 2,290 | 2,251 | 2,284 | -3 | -0.1% | 4,600 |
| 2024/11/12 | 2,211 | 2,292 | 2,211 | 2,287 | +51 | +2.3% | 5,700 |
| 2024/11/11 | 2,229 | 2,248 | 2,141 | 2,236 | +17 | +0.8% | 10,500 |
| 2024/11/08 | 2,251 | 2,265 | 2,218 | 2,219 | -58 | -2.5% | 3,000 |
| 2024/11/07 | 2,242 | 2,299 | 2,178 | 2,277 | -26 | -1.1% | 26,900 |
| 2024/11/06 | 2,240 | 2,305 | 2,235 | 2,303 | +63 | +2.8% | 14,200 |
| 2024/11/05 | 2,200 | 2,243 | 2,182 | 2,240 | +70 | +3.2% | 7,800 |
| 2024/11/01 | 2,122 | 2,176 | 2,112 | 2,170 | +40 | +1.9% | 4,100 |
| 2024/10/31 | 2,120 | 2,138 | 2,120 | 2,130 | +1 | ±0% | 600 |
| 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 |
151～
200
件表示中 / 3754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 | 315,500円 | -1.7% | -13.2% | 4.12% | 12.39倍 | 0.78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 |
| 若築建 | 524,000円 | +16.4% | +5.2% | 2.50% | 18.00倍 | 1.38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 |
| 浅沼組 | 82,200円 | +2.0% | +4.2% | 5.05% | 13.88倍 | 1.45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 |
| 四電工 | 130,800円 | -5.6% | -12.1% | 4.97% | 12.38倍 | 0.96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 | 151,700円 | -7.7% | -21.5% | 1.58% | 26.65倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
