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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,349 | 1,349 | 1,340 | 1,349 | ±0 | ±0% | 2,200 |
| 2015/07/03 | 1,348 | 1,349 | 1,341 | 1,349 | -2 | -0.1% | 600 |
| 2015/07/02 | 1,347 | 1,351 | 1,343 | 1,351 | +5 | +0.4% | 1,700 |
| 2015/07/01 | 1,340 | 1,346 | 1,340 | 1,346 | +6 | +0.4% | 1,600 |
| 2015/06/30 | 1,351 | 1,351 | 1,323 | 1,340 | +8 | +0.6% | 5,500 |
| 2015/06/29 | 1,330 | 1,339 | 1,321 | 1,332 | -14 | -1% | 3,000 |
| 2015/06/26 | 1,340 | 1,346 | 1,340 | 1,346 | +5 | +0.4% | 2,500 |
| 2015/06/25 | 1,341 | 1,345 | 1,338 | 1,341 | +1 | +0.1% | 800 |
| 2015/06/24 | 1,336 | 1,345 | 1,334 | 1,340 | +1 | +0.1% | 1,300 |
| 2015/06/23 | 1,339 | 1,339 | 1,339 | 1,339 | -11 | -0.8% | 900 |
| 2015/06/22 | 1,335 | 1,350 | 1,325 | 1,350 | +15 | +1.1% | 1,800 |
| 2015/06/19 | 1,335 | 1,336 | 1,334 | 1,335 | +14 | +1.1% | 1,200 |
| 2015/06/18 | 1,327 | 1,329 | 1,321 | 1,321 | -7 | -0.5% | 8,100 |
| 2015/06/17 | 1,326 | 1,328 | 1,326 | 1,328 | -11 | -0.8% | 3,800 |
| 2015/06/16 | 1,330 | 1,339 | 1,330 | 1,339 | +3 | +0.2% | 1,600 |
| 2015/06/15 | 1,325 | 1,336 | 1,325 | 1,336 | -1 | -0.1% | 5,600 |
| 2015/06/12 | 1,337 | 1,340 | 1,335 | 1,337 | -17 | -1.3% | 2,200 |
| 2015/06/11 | 1,354 | 1,354 | 1,354 | 1,354 | +23 | +1.7% | 500 |
| 2015/06/10 | 1,349 | 1,349 | 1,331 | 1,331 | -9 | -0.7% | 4,900 |
| 2015/06/09 | 1,347 | 1,348 | 1,340 | 1,340 | ±0 | ±0% | 3,800 |
| 2015/06/08 | 1,340 | 1,358 | 1,340 | 1,340 | ±0 | ±0% | 3,900 |
| 2015/06/05 | 1,341 | 1,343 | 1,340 | 1,340 | -11 | -0.8% | 2,200 |
| 2015/06/04 | 1,359 | 1,359 | 1,344 | 1,351 | +1 | +0.1% | 1,900 |
| 2015/06/03 | 1,362 | 1,362 | 1,341 | 1,350 | -12 | -0.9% | 4,000 |
| 2015/06/02 | 1,360 | 1,362 | 1,342 | 1,362 | +2 | +0.1% | 4,200 |
| 2015/06/01 | 1,373 | 1,373 | 1,358 | 1,360 | +14 | +1% | 8,700 |
| 2015/05/29 | 1,354 | 1,354 | 1,346 | 1,346 | ±0 | ±0% | 5,600 |
| 2015/05/28 | 1,335 | 1,350 | 1,335 | 1,346 | +4 | +0.3% | 6,400 |
| 2015/05/27 | 1,332 | 1,343 | 1,330 | 1,342 | +11 | +0.8% | 4,400 |
| 2015/05/26 | 1,334 | 1,334 | 1,326 | 1,331 | +1 | +0.1% | 5,200 |
| 2015/05/25 | 1,330 | 1,334 | 1,328 | 1,330 | -5 | -0.4% | 10,400 |
| 2015/05/22 | 1,330 | 1,335 | 1,328 | 1,335 | +5 | +0.4% | 2,500 |
| 2015/05/21 | 1,330 | 1,334 | 1,328 | 1,330 | -2 | -0.2% | 1,800 |
| 2015/05/20 | 1,330 | 1,340 | 1,330 | 1,332 | +2 | +0.2% | 6,000 |
| 2015/05/19 | 1,331 | 1,332 | 1,330 | 1,330 | -4 | -0.3% | 1,900 |
| 2015/05/18 | 1,343 | 1,343 | 1,332 | 1,334 | -6 | -0.4% | 2,300 |
| 2015/05/15 | 1,334 | 1,345 | 1,325 | 1,340 | +6 | +0.4% | 3,700 |
| 2015/05/14 | 1,336 | 1,345 | 1,316 | 1,334 | -6 | -0.4% | 12,500 |
| 2015/05/13 | 1,335 | 1,340 | 1,335 | 1,340 | +6 | +0.4% | 900 |
| 2015/05/12 | 1,331 | 1,335 | 1,330 | 1,334 | ±0 | ±0% | 3,700 |
| 2015/05/11 | 1,334 | 1,335 | 1,320 | 1,334 | ±0 | ±0% | 8,900 |
| 2015/05/08 | 1,334 | 1,344 | 1,331 | 1,334 | -1 | -0.1% | 2,100 |
| 2015/05/07 | 1,365 | 1,365 | 1,335 | 1,335 | +5 | +0.4% | 7,400 |
| 2015/05/01 | 1,330 | 1,333 | 1,330 | 1,330 | -9 | -0.7% | 4,500 |
| 2015/04/30 | 1,330 | 1,339 | 1,330 | 1,339 | -10 | -0.7% | 4,000 |
| 2015/04/28 | 1,349 | 1,353 | 1,349 | 1,349 | -1 | -0.1% | 3,800 |
| 2015/04/27 | 1,325 | 1,350 | 1,325 | 1,350 | +25 | +1.9% | 9,500 |
| 2015/04/24 | 1,328 | 1,330 | 1,325 | 1,325 | -3 | -0.2% | 4,400 |
| 2015/04/23 | 1,328 | 1,340 | 1,326 | 1,328 | +3 | +0.2% | 9,600 |
| 2015/04/22 | 1,315 | 1,334 | 1,311 | 1,325 | -11 | -0.8% | 10,500 |
2401～
2450
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
