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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,727 | 1,729 | 1,690 | 1,715 | +8 | +0.5% | 12,500 |
2023/09/29 | 1,688 | 1,725 | 1,688 | 1,707 | +19 | +1.1% | 11,000 |
2023/09/28 | 1,685 | 1,700 | 1,681 | 1,688 | +15 | +0.9% | 8,600 |
2023/09/27 | 1,661 | 1,685 | 1,660 | 1,673 | +12 | +0.7% | 11,900 |
2023/09/26 | 1,666 | 1,679 | 1,656 | 1,661 | -20 | -1.2% | 2,100 |
2023/09/25 | 1,647 | 1,681 | 1,647 | 1,681 | +29 | +1.8% | 10,300 |
2023/09/22 | 1,638 | 1,655 | 1,638 | 1,652 | +6 | +0.4% | 2,100 |
2023/09/21 | 1,650 | 1,663 | 1,643 | 1,646 | +4 | +0.2% | 2,300 |
2023/09/20 | 1,649 | 1,655 | 1,627 | 1,642 | -7 | -0.4% | 5,500 |
2023/09/19 | 1,645 | 1,649 | 1,638 | 1,649 | -4 | -0.2% | 3,100 |
2023/09/15 | 1,638 | 1,660 | 1,612 | 1,653 | +41 | +2.5% | 9,400 |
2023/09/14 | 1,640 | 1,640 | 1,601 | 1,612 | -27 | -1.6% | 2,600 |
2023/09/13 | 1,650 | 1,650 | 1,629 | 1,639 | -1 | -0.1% | 4,900 |
2023/09/12 | 1,592 | 1,645 | 1,589 | 1,640 | +65 | +4.1% | 10,700 |
2023/09/11 | 1,559 | 1,577 | 1,556 | 1,575 | +5 | +0.3% | 3,600 |
2023/09/08 | 1,545 | 1,575 | 1,545 | 1,570 | +25 | +1.6% | 8,600 |
2023/09/07 | 1,548 | 1,551 | 1,540 | 1,545 | -3 | -0.2% | 1,800 |
2023/09/06 | 1,567 | 1,567 | 1,532 | 1,548 | -6 | -0.4% | 3,300 |
2023/09/05 | 1,552 | 1,565 | 1,541 | 1,554 | +14 | +0.9% | 4,100 |
2023/09/04 | 1,500 | 1,605 | 1,500 | 1,540 | +44 | +2.9% | 23,700 |
2023/09/01 | 1,498 | 1,500 | 1,490 | 1,496 | -4 | -0.3% | 12,200 |
2023/08/31 | 1,500 | 1,504 | 1,495 | 1,500 | ±0 | ±0% | 1,900 |
2023/08/30 | 1,513 | 1,513 | 1,494 | 1,500 | -7 | -0.5% | 10,500 |
2023/08/29 | 1,511 | 1,520 | 1,497 | 1,507 | -4 | -0.3% | 7,700 |
2023/08/28 | 1,510 | 1,520 | 1,505 | 1,511 | +9 | +0.6% | 6,000 |
2023/08/25 | 1,513 | 1,530 | 1,491 | 1,502 | -20 | -1.3% | 7,000 |
2023/08/24 | 1,530 | 1,530 | 1,510 | 1,522 | -8 | -0.5% | 1,200 |
2023/08/23 | 1,527 | 1,530 | 1,524 | 1,530 | +1 | +0.1% | 1,100 |
2023/08/22 | 1,528 | 1,544 | 1,500 | 1,529 | +6 | +0.4% | 6,000 |
2023/08/21 | 1,493 | 1,523 | 1,481 | 1,523 | +29 | +1.9% | 13,100 |
2023/08/18 | 1,495 | 1,503 | 1,490 | 1,494 | -6 | -0.4% | 5,200 |
2023/08/17 | 1,500 | 1,510 | 1,478 | 1,500 | +9 | +0.6% | 7,200 |
2023/08/16 | 1,500 | 1,500 | 1,488 | 1,491 | -10 | -0.7% | 5,600 |
2023/08/15 | 1,489 | 1,501 | 1,489 | 1,501 | +13 | +0.9% | 600 |
2023/08/14 | 1,494 | 1,495 | 1,488 | 1,488 | -2 | -0.1% | 1,100 |
2023/08/10 | 1,484 | 1,519 | 1,484 | 1,490 | +6 | +0.4% | 3,300 |
2023/08/09 | 1,490 | 1,490 | 1,482 | 1,484 | -7 | -0.5% | 4,800 |
2023/08/08 | 1,482 | 1,497 | 1,482 | 1,491 | +9 | +0.6% | 6,000 |
2023/08/07 | 1,492 | 1,495 | 1,481 | 1,482 | -17 | -1.1% | 8,200 |
2023/08/04 | 1,516 | 1,516 | 1,486 | 1,499 | -3 | -0.2% | 14,100 |
2023/08/03 | 1,499 | 1,516 | 1,487 | 1,502 | +3 | +0.2% | 12,400 |
2023/08/02 | 1,529 | 1,535 | 1,473 | 1,499 | -29 | -1.9% | 24,400 |
2023/08/01 | 1,555 | 1,555 | 1,520 | 1,528 | -25 | -1.6% | 17,500 |
2023/07/31 | 1,558 | 1,560 | 1,550 | 1,553 | -5 | -0.3% | 14,700 |
2023/07/28 | 1,560 | 1,560 | 1,551 | 1,558 | -2 | -0.1% | 3,400 |
2023/07/27 | 1,558 | 1,569 | 1,558 | 1,560 | +4 | +0.3% | 4,200 |
2023/07/26 | 1,565 | 1,565 | 1,545 | 1,556 | -14 | -0.9% | 7,000 |
2023/07/25 | 1,572 | 1,572 | 1,570 | 1,570 | +10 | +0.6% | 200 |
2023/07/24 | 1,551 | 1,574 | 1,545 | 1,560 | +10 | +0.6% | 16,400 |
2023/07/21 | 1,546 | 1,559 | 1,541 | 1,550 | +4 | +0.3% | 12,200 |
151~
200
件表示中 / 3456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 | 209,000円 | -7.4% | -7.2% | 3.83% | 15.19倍 | 0.57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 |
東京エネシス | 129,500円 | +1.7% | -30.9% | 4.02% | 14.45倍 | 0.63倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
日本電技 | 536,000円 | +6.7% | -0.4% | 3.28% | 9.92倍 | 1.24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 |
若築建 | 323,500円 | +4.1% | -20.8% | 3.89% | 10.07倍 | 0.90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 |
鉄建建設 | 264,900円 | -4.7% | -25.4% | 3.78% | 14.34倍 | 0.54倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。JR東が追加出資し持分法会社化 |
市場注目の銘柄
チャート関連のコラム