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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 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 |
| 2024/06/06 | 2,038 | 2,067 | 2,025 | 2,058 | +20 | +1% | 3,300 |
| 2024/06/05 | 2,095 | 2,102 | 2,011 | 2,038 | -107 | -5% | 26,000 |
| 2024/06/04 | 2,213 | 2,213 | 2,131 | 2,145 | -75 | -3.4% | 7,700 |
| 2024/06/03 | 2,250 | 2,289 | 2,140 | 2,220 | -30 | -1.3% | 17,100 |
| 2024/05/31 | 2,182 | 2,265 | 2,154 | 2,250 | +68 | +3.1% | 14,900 |
| 2024/05/30 | 2,140 | 2,225 | 2,102 | 2,182 | -8 | -0.4% | 6,000 |
| 2024/05/29 | 2,150 | 2,230 | 2,149 | 2,190 | +41 | +1.9% | 17,800 |
| 2024/05/28 | 2,109 | 2,149 | 2,106 | 2,149 | +40 | +1.9% | 16,900 |
| 2024/05/27 | 2,050 | 2,121 | 2,050 | 2,109 | +49 | +2.4% | 12,300 |
| 2024/05/24 | 2,032 | 2,066 | 2,030 | 2,060 | +10 | +0.5% | 5,800 |
| 2024/05/23 | 2,007 | 2,052 | 2,007 | 2,050 | +45 | +2.2% | 12,400 |
| 2024/05/22 | 2,025 | 2,025 | 2,001 | 2,005 | -25 | -1.2% | 9,700 |
| 2024/05/21 | 2,060 | 2,060 | 2,030 | 2,030 | -35 | -1.7% | 9,200 |
| 2024/05/20 | 2,081 | 2,081 | 2,052 | 2,065 | -16 | -0.8% | 21,700 |
| 2024/05/17 | 2,085 | 2,085 | 2,052 | 2,081 | -9 | -0.4% | 8,100 |
| 2024/05/16 | 2,079 | 2,139 | 2,055 | 2,090 | +9 | +0.4% | 18,800 |
| 2024/05/15 | 2,070 | 2,086 | 2,049 | 2,081 | +11 | +0.5% | 17,700 |
| 2024/05/14 | 2,029 | 2,081 | 2,016 | 2,070 | +2 | +0.1% | 37,100 |
| 2024/05/13 | 2,035 | 2,093 | 1,971 | 2,068 | +6 | +0.3% | 69,100 |
| 2024/05/10 | 1,960 | 2,098 | 1,960 | 2,062 | +292 | +16.5% | 175,200 |
| 2024/05/09 | 1,765 | 1,785 | 1,761 | 1,770 | ±0 | ±0% | 10,400 |
| 2024/05/08 | 1,772 | 1,779 | 1,770 | 1,770 | -10 | -0.6% | 1,700 |
| 2024/05/07 | 1,788 | 1,788 | 1,768 | 1,780 | -8 | -0.4% | 3,500 |
| 2024/05/02 | 1,762 | 1,788 | 1,762 | 1,788 | +26 | +1.5% | 1,600 |
| 2024/05/01 | 1,788 | 1,790 | 1,762 | 1,762 | -22 | -1.2% | 5,700 |
| 2024/04/30 | 1,786 | 1,786 | 1,751 | 1,784 | +30 | +1.7% | 13,700 |
| 2024/04/26 | 1,751 | 1,754 | 1,722 | 1,754 | +15 | +0.9% | 6,500 |
| 2024/04/25 | 1,760 | 1,765 | 1,736 | 1,739 | -9 | -0.5% | 8,100 |
| 2024/04/24 | 1,736 | 1,750 | 1,730 | 1,748 | +19 | +1.1% | 5,000 |
| 2024/04/23 | 1,732 | 1,745 | 1,723 | 1,729 | -3 | -0.2% | 3,500 |
201～
250
件表示中 / 3691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 | 262,800円 | +3.7% | +61.1% | 3.04% | 10.96倍 | 0.72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 | 153,400円 | +10.1% | +33.6% | 5.87% | 15.18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 | 210,400円 | +0.1% | +53.2% | 5.70% | 8.74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 | 37,300円 | -3.5% | -19.5% | 3.89% | 13.23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 | 391,000円 | -7.6% | -39.0% | 3.22% | 15.06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
