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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,294 | 2,294 | 2,265 | 2,292 | -8 | -0.3% | 8,100 |
| 2024/08/16 | 2,286 | 2,300 | 2,255 | 2,300 | +50 | +2.2% | 5,700 |
| 2024/08/15 | 2,290 | 2,290 | 2,250 | 2,250 | -50 | -2.2% | 1,800 |
| 2024/08/14 | 2,300 | 2,300 | 2,251 | 2,300 | +9 | +0.4% | 6,600 |
| 2024/08/13 | 2,293 | 2,330 | 2,251 | 2,291 | -2 | -0.1% | 8,800 |
| 2024/08/09 | 2,249 | 2,298 | 2,239 | 2,293 | +89 | +4% | 3,700 |
| 2024/08/08 | 2,307 | 2,314 | 2,150 | 2,204 | -103 | -4.5% | 6,300 |
| 2024/08/07 | 2,227 | 2,318 | 2,215 | 2,307 | +69 | +3.1% | 12,800 |
| 2024/08/06 | 2,178 | 2,297 | 2,150 | 2,238 | +60 | +2.8% | 9,500 |
| 2024/08/05 | 2,140 | 2,189 | 2,080 | 2,178 | +39 | +1.8% | 26,300 |
| 2024/08/02 | 2,231 | 2,231 | 2,100 | 2,139 | -191 | -8.2% | 9,000 |
| 2024/08/01 | 2,363 | 2,363 | 2,330 | 2,330 | -33 | -1.4% | 300 |
| 2024/07/31 | 2,273 | 2,394 | 2,261 | 2,363 | +90 | +4% | 12,200 |
| 2024/07/30 | 2,322 | 2,359 | 2,238 | 2,273 | -24 | -1% | 19,100 |
| 2024/07/29 | 2,245 | 2,297 | 2,222 | 2,297 | +73 | +3.3% | 3,800 |
| 2024/07/26 | 2,191 | 2,255 | 2,189 | 2,224 | +34 | +1.6% | 8,000 |
| 2024/07/25 | 2,180 | 2,199 | 2,177 | 2,190 | +3 | +0.1% | 4,600 |
| 2024/07/24 | 2,177 | 2,237 | 2,177 | 2,187 | -16 | -0.7% | 2,800 |
| 2024/07/23 | 2,237 | 2,251 | 2,157 | 2,203 | -20 | -0.9% | 4,700 |
| 2024/07/22 | 2,251 | 2,264 | 2,191 | 2,223 | -42 | -1.9% | 3,000 |
| 2024/07/19 | 2,318 | 2,321 | 2,265 | 2,265 | -45 | -1.9% | 2,300 |
| 2024/07/18 | 2,367 | 2,367 | 2,288 | 2,310 | -57 | -2.4% | 5,800 |
| 2024/07/17 | 2,420 | 2,420 | 2,367 | 2,367 | -41 | -1.7% | 1,600 |
| 2024/07/16 | 2,498 | 2,499 | 2,358 | 2,408 | -78 | -3.1% | 56,800 |
| 2024/07/12 | 2,438 | 2,524 | 2,427 | 2,486 | +43 | +1.8% | 22,300 |
| 2024/07/11 | 2,432 | 2,447 | 2,391 | 2,443 | +12 | +0.5% | 5,900 |
| 2024/07/10 | 2,461 | 2,480 | 2,380 | 2,431 | -60 | -2.4% | 6,100 |
| 2024/07/09 | 2,470 | 2,516 | 2,447 | 2,491 | +21 | +0.9% | 6,700 |
| 2024/07/08 | 2,500 | 2,541 | 2,425 | 2,470 | +45 | +1.9% | 71,700 |
| 2024/07/05 | 2,430 | 2,430 | 2,376 | 2,425 | -24 | -1% | 20,400 |
| 2024/07/04 | 2,381 | 2,450 | 2,360 | 2,449 | +72 | +3% | 17,300 |
| 2024/07/03 | 2,290 | 2,410 | 2,290 | 2,377 | +89 | +3.9% | 17,900 |
| 2024/07/02 | 2,237 | 2,288 | 2,194 | 2,288 | +51 | +2.3% | 14,200 |
| 2024/07/01 | 2,188 | 2,237 | 2,169 | 2,237 | +70 | +3.2% | 15,600 |
| 2024/06/28 | 2,140 | 2,168 | 2,136 | 2,167 | +25 | +1.2% | 8,000 |
| 2024/06/27 | 2,099 | 2,160 | 2,080 | 2,142 | +62 | +3% | 9,800 |
| 2024/06/26 | 2,053 | 2,080 | 2,053 | 2,080 | +30 | +1.5% | 4,100 |
| 2024/06/25 | 2,025 | 2,050 | 2,020 | 2,050 | +25 | +1.2% | 8,700 |
| 2024/06/24 | 2,062 | 2,062 | 2,010 | 2,025 | -37 | -1.8% | 22,800 |
| 2024/06/21 | 2,074 | 2,074 | 2,036 | 2,062 | -12 | -0.6% | 16,600 |
| 2024/06/20 | 2,080 | 2,081 | 2,040 | 2,074 | -14 | -0.7% | 11,300 |
| 2024/06/19 | 2,090 | 2,090 | 2,075 | 2,088 | -14 | -0.7% | 3,800 |
| 2024/06/18 | 2,114 | 2,127 | 2,102 | 2,102 | -47 | -2.2% | 5,600 |
| 2024/06/17 | 2,149 | 2,149 | 2,149 | 2,149 | -12 | -0.6% | 100 |
| 2024/06/14 | 2,219 | 2,219 | 2,121 | 2,161 | -8 | -0.4% | 4,300 |
| 2024/06/13 | 2,242 | 2,256 | 2,162 | 2,169 | -69 | -3.1% | 9,400 |
| 2024/06/12 | 2,201 | 2,249 | 2,193 | 2,238 | +42 | +1.9% | 9,100 |
| 2024/06/11 | 2,139 | 2,200 | 2,139 | 2,196 | +65 | +3.1% | 10,900 |
| 2024/06/10 | 2,098 | 2,192 | 2,098 | 2,131 | +43 | +2.1% | 8,300 |
| 2024/06/07 | 2,066 | 2,088 | 2,066 | 2,088 | +30 | +1.5% | 3,100 |
201～
250
件表示中 / 3721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 | 277,400円 | -1.7% | -13.2% | 4.69% | 10.93倍 | 0.69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 |
| 四電工 | 128,500円 | -5.6% | -12.1% | 5.06% | 12.15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 |
| 浅沼組 | 74,000円 | +2.0% | +4.2% | 5.61% | 12.51倍 | 1.31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 |
| 巴コーポ | 135,600円 | -7.7% | -21.5% | 1.77% | 23.82倍 | 0.80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 |
| 世紀東 | 144,700円 | +1.2% | -1.5% | 4.84% | 13.58倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
