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 |
---|---|---|---|---|---|---|---|
2016/07/08 | 1,045 | 1,045 | 1,010 | 1,020 | +6 | +0.6% | 31,300 |
2016/07/07 | 1,029 | 1,034 | 1,013 | 1,014 | +3 | +0.3% | 6,200 |
2016/07/06 | 1,066 | 1,066 | 1,010 | 1,011 | -49 | -4.6% | 17,000 |
2016/07/05 | 1,063 | 1,063 | 1,053 | 1,060 | -8 | -0.7% | 6,200 |
2016/07/04 | 1,073 | 1,075 | 1,067 | 1,068 | -5 | -0.5% | 6,700 |
2016/07/01 | 1,070 | 1,075 | 1,060 | 1,073 | -6 | -0.6% | 6,900 |
2016/06/30 | 1,061 | 1,079 | 1,061 | 1,079 | +18 | +1.7% | 2,200 |
2016/06/29 | 1,104 | 1,104 | 1,061 | 1,061 | -10 | -0.9% | 9,000 |
2016/06/28 | 1,065 | 1,075 | 1,065 | 1,071 | -4 | -0.4% | 2,500 |
2016/06/27 | 1,040 | 1,080 | 1,040 | 1,075 | -25 | -2.3% | 14,300 |
2016/06/24 | 1,084 | 1,101 | 1,061 | 1,100 | ±0 | ±0% | 4,400 |
2016/06/23 | 1,090 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 1,400 |
2016/06/22 | 1,070 | 1,090 | 1,070 | 1,090 | +21 | +2% | 1,200 |
2016/06/21 | 1,058 | 1,079 | 1,046 | 1,069 | -1 | -0.1% | 6,500 |
2016/06/20 | 1,062 | 1,070 | 1,062 | 1,070 | +8 | +0.8% | 2,500 |
2016/06/17 | 1,100 | 1,100 | 1,062 | 1,062 | ±0 | ±0% | 2,900 |
2016/06/16 | 1,063 | 1,063 | 1,062 | 1,062 | ±0 | ±0% | 1,900 |
2016/06/15 | 1,062 | 1,065 | 1,062 | 1,062 | ±0 | ±0% | 2,100 |
2016/06/14 | 1,051 | 1,075 | 1,050 | 1,062 | +11 | +1% | 3,700 |
2016/06/13 | 1,109 | 1,112 | 1,050 | 1,051 | -53 | -4.8% | 2,600 |
2016/06/10 | 1,122 | 1,122 | 1,102 | 1,104 | -18 | -1.6% | 1,900 |
2016/06/09 | 1,129 | 1,129 | 1,122 | 1,122 | ±0 | ±0% | 1,000 |
2016/06/08 | 1,120 | 1,122 | 1,120 | 1,122 | +2 | +0.2% | 200 |
2016/06/07 | 1,112 | 1,120 | 1,112 | 1,120 | ±0 | ±0% | 300 |
2016/06/06 | 1,130 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 2,500 |
2016/06/03 | 1,120 | 1,121 | 1,120 | 1,120 | ±0 | ±0% | 1,800 |
2016/06/02 | 1,121 | 1,121 | 1,120 | 1,120 | -1 | -0.1% | 200 |
2016/06/01 | 1,129 | 1,129 | 1,121 | 1,121 | -8 | -0.7% | 600 |
2016/05/31 | 1,130 | 1,131 | 1,129 | 1,129 | -1 | -0.1% | 6,500 |
2016/05/30 | 1,151 | 1,151 | 1,129 | 1,130 | +9 | +0.8% | 7,500 |
2016/05/27 | 1,119 | 1,125 | 1,119 | 1,121 | ±0 | ±0% | 2,000 |
2016/05/26 | 1,111 | 1,124 | 1,110 | 1,121 | +10 | +0.9% | 1,800 |
2016/05/25 | 1,109 | 1,111 | 1,108 | 1,111 | +2 | +0.2% | 2,100 |
2016/05/24 | 1,096 | 1,118 | 1,096 | 1,109 | -1 | -0.1% | 1,300 |
2016/05/23 | 1,110 | 1,111 | 1,110 | 1,110 | +4 | +0.4% | 1,300 |
2016/05/20 | 1,092 | 1,110 | 1,092 | 1,106 | ±0 | ±0% | 7,300 |
2016/05/19 | 1,078 | 1,106 | 1,061 | 1,106 | -2 | -0.2% | 2,300 |
2016/05/18 | 1,108 | 1,108 | 1,078 | 1,108 | +8 | +0.7% | 500 |
2016/05/17 | 1,100 | 1,100 | 1,100 | 1,100 | +3 | +0.3% | 100 |
2016/05/16 | 1,097 | 1,097 | 1,097 | 1,097 | -6 | -0.5% | 300 |
2016/05/13 | 1,100 | 1,103 | 1,100 | 1,103 | +3 | +0.3% | 700 |
2016/05/12 | 1,038 | 1,100 | 1,038 | 1,100 | +2 | +0.2% | 4,700 |
2016/05/11 | 1,098 | 1,111 | 1,098 | 1,098 | -30 | -2.7% | 5,600 |
2016/05/10 | 1,113 | 1,130 | 1,101 | 1,128 | +8 | +0.7% | 1,400 |
2016/05/09 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 200 |
2016/05/06 | 1,141 | 1,141 | 1,109 | 1,110 | +3 | +0.3% | 2,800 |
2016/05/02 | 1,150 | 1,150 | 1,107 | 1,107 | -17 | -1.5% | 7,100 |
2016/04/28 | 1,133 | 1,133 | 1,121 | 1,124 | -9 | -0.8% | 2,500 |
2016/04/27 | 1,121 | 1,139 | 1,121 | 1,133 | +13 | +1.2% | 2,200 |
2016/04/26 | 1,120 | 1,122 | 1,120 | 1,120 | ±0 | ±0% | 900 |
2201~
2250
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