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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,207 | 1,207 | 1,189 | 1,199 | +4 | +0.3% | 7,900 |
| 2015/12/01 | 1,202 | 1,202 | 1,195 | 1,195 | -7 | -0.6% | 2,300 |
| 2015/11/30 | 1,200 | 1,204 | 1,196 | 1,202 | +12 | +1% | 14,500 |
| 2015/11/27 | 1,195 | 1,195 | 1,186 | 1,190 | -3 | -0.3% | 2,100 |
| 2015/11/26 | 1,175 | 1,193 | 1,171 | 1,193 | +23 | +2% | 9,500 |
| 2015/11/25 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 1,100 |
| 2015/11/24 | 1,160 | 1,200 | 1,159 | 1,170 | +10 | +0.9% | 18,300 |
| 2015/11/20 | 1,156 | 1,163 | 1,156 | 1,160 | ±0 | ±0% | 6,800 |
| 2015/11/19 | 1,162 | 1,165 | 1,160 | 1,160 | -1 | -0.1% | 8,900 |
| 2015/11/18 | 1,162 | 1,165 | 1,160 | 1,161 | ±0 | ±0% | 4,200 |
| 2015/11/17 | 1,170 | 1,178 | 1,160 | 1,161 | ±0 | ±0% | 7,000 |
| 2015/11/16 | 1,161 | 1,165 | 1,160 | 1,161 | -4 | -0.3% | 5,000 |
| 2015/11/13 | 1,170 | 1,171 | 1,161 | 1,165 | -1 | -0.1% | 4,200 |
| 2015/11/12 | 1,165 | 1,179 | 1,165 | 1,166 | +1 | +0.1% | 2,400 |
| 2015/11/11 | 1,173 | 1,173 | 1,163 | 1,165 | ±0 | ±0% | 2,700 |
| 2015/11/10 | 1,165 | 1,178 | 1,160 | 1,165 | ±0 | ±0% | 12,800 |
| 2015/11/09 | 1,165 | 1,169 | 1,164 | 1,165 | +2 | +0.2% | 4,600 |
| 2015/11/06 | 1,161 | 1,168 | 1,161 | 1,163 | +2 | +0.2% | 6,300 |
| 2015/11/05 | 1,160 | 1,178 | 1,160 | 1,161 | -8 | -0.7% | 8,100 |
| 2015/11/04 | 1,170 | 1,179 | 1,166 | 1,169 | +1 | +0.1% | 6,900 |
| 2015/11/02 | 1,197 | 1,197 | 1,168 | 1,168 | -16 | -1.4% | 6,700 |
| 2015/10/30 | 1,168 | 1,184 | 1,168 | 1,184 | +16 | +1.4% | 5,600 |
| 2015/10/29 | 1,178 | 1,178 | 1,167 | 1,168 | -10 | -0.8% | 6,500 |
| 2015/10/28 | 1,208 | 1,208 | 1,165 | 1,178 | +6 | +0.5% | 15,900 |
| 2015/10/27 | 1,170 | 1,175 | 1,158 | 1,172 | ±0 | ±0% | 10,800 |
| 2015/10/26 | 1,172 | 1,176 | 1,165 | 1,172 | +9 | +0.8% | 9,500 |
| 2015/10/23 | 1,172 | 1,172 | 1,163 | 1,163 | -11 | -0.9% | 20,900 |
| 2015/10/22 | 1,167 | 1,174 | 1,166 | 1,174 | +11 | +0.9% | 2,400 |
| 2015/10/21 | 1,159 | 1,169 | 1,159 | 1,163 | +4 | +0.3% | 14,700 |
| 2015/10/20 | 1,160 | 1,164 | 1,158 | 1,159 | -1 | -0.1% | 15,400 |
| 2015/10/19 | 1,159 | 1,161 | 1,155 | 1,160 | ±0 | ±0% | 6,500 |
| 2015/10/16 | 1,160 | 1,163 | 1,159 | 1,160 | -1 | -0.1% | 19,100 |
| 2015/10/15 | 1,161 | 1,165 | 1,157 | 1,161 | +1 | +0.1% | 3,700 |
| 2015/10/14 | 1,165 | 1,165 | 1,156 | 1,160 | -1 | -0.1% | 11,500 |
| 2015/10/13 | 1,170 | 1,170 | 1,158 | 1,161 | -1 | -0.1% | 12,100 |
| 2015/10/09 | 1,169 | 1,180 | 1,160 | 1,162 | -7 | -0.6% | 10,200 |
| 2015/10/08 | 1,172 | 1,173 | 1,169 | 1,169 | -1 | -0.1% | 3,800 |
| 2015/10/07 | 1,174 | 1,180 | 1,168 | 1,170 | -4 | -0.3% | 3,400 |
| 2015/10/06 | 1,181 | 1,182 | 1,172 | 1,174 | -5 | -0.4% | 1,700 |
| 2015/10/05 | 1,185 | 1,185 | 1,160 | 1,179 | +24 | +2.1% | 6,500 |
| 2015/10/02 | 1,191 | 1,191 | 1,142 | 1,155 | -25 | -2.1% | 6,600 |
| 2015/10/01 | 1,172 | 1,189 | 1,172 | 1,180 | +12 | +1% | 2,000 |
| 2015/09/30 | 1,194 | 1,194 | 1,164 | 1,168 | +9 | +0.8% | 7,100 |
| 2015/09/29 | 1,209 | 1,209 | 1,159 | 1,159 | -50 | -4.1% | 4,400 |
| 2015/09/28 | 1,218 | 1,225 | 1,200 | 1,209 | -9 | -0.7% | 2,400 |
| 2015/09/25 | 1,208 | 1,220 | 1,185 | 1,218 | +10 | +0.8% | 2,400 |
| 2015/09/24 | 1,200 | 1,220 | 1,197 | 1,208 | -2 | -0.2% | 6,800 |
| 2015/09/18 | 1,198 | 1,210 | 1,194 | 1,210 | +21 | +1.8% | 1,600 |
| 2015/09/17 | 1,190 | 1,197 | 1,183 | 1,189 | -1 | -0.1% | 2,800 |
| 2015/09/16 | 1,200 | 1,200 | 1,170 | 1,190 | -10 | -0.8% | 4,100 |
2301～
2350
件表示中 / 3692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 | 258,500円 | +3.7% | +61.1% | 3.09% | 10.78倍 | 0.71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 |
| 世紀東 | 153,200円 | +10.1% | +33.6% | 5.87% | 15.16倍 | 1.41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 |
| 朝日工 | 210,100円 | +0.1% | +53.2% | 5.71% | 8.73倍 | 1.38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 |
| オリエ白石 | 37,500円 | -3.5% | -19.5% | 3.87% | 13.30倍 | 0.95倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 若築建 | 390,000円 | -7.6% | -39.0% | 3.23% | 15.02倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
