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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,099 | 2,107 | 2,065 | 2,080 | -5 | -0.2% | 5,200 |
| 2024/10/04 | 2,095 | 2,108 | 2,058 | 2,085 | -4 | -0.2% | 3,700 |
| 2024/10/03 | 2,063 | 2,089 | 2,063 | 2,089 | +37 | +1.8% | 4,000 |
| 2024/10/02 | 2,063 | 2,092 | 2,052 | 2,052 | -46 | -2.2% | 5,300 |
| 2024/10/01 | 2,099 | 2,099 | 2,098 | 2,098 | -4 | -0.2% | 200 |
| 2024/09/30 | 2,088 | 2,125 | 2,050 | 2,102 | -23 | -1.1% | 8,700 |
| 2024/09/27 | 2,090 | 2,125 | 2,090 | 2,125 | +42 | +2% | 1,700 |
| 2024/09/26 | 2,054 | 2,114 | 2,054 | 2,083 | +6 | +0.3% | 3,300 |
| 2024/09/25 | 2,081 | 2,082 | 2,075 | 2,077 | -4 | -0.2% | 1,500 |
| 2024/09/24 | 2,082 | 2,105 | 2,081 | 2,081 | +24 | +1.2% | 2,100 |
| 2024/09/20 | 2,077 | 2,077 | 2,055 | 2,057 | -19 | -0.9% | 3,300 |
| 2024/09/19 | 2,082 | 2,098 | 2,061 | 2,076 | -15 | -0.7% | 1,400 |
| 2024/09/18 | 2,068 | 2,091 | 2,060 | 2,091 | +29 | +1.4% | 1,600 |
| 2024/09/17 | 2,065 | 2,105 | 2,061 | 2,062 | -30 | -1.4% | 1,700 |
| 2024/09/13 | 2,086 | 2,092 | 2,086 | 2,092 | -19 | -0.9% | 200 |
| 2024/09/12 | 2,121 | 2,136 | 2,065 | 2,111 | +23 | +1.1% | 700 |
| 2024/09/11 | 2,111 | 2,115 | 2,048 | 2,088 | -26 | -1.2% | 4,600 |
| 2024/09/10 | 2,157 | 2,157 | 2,110 | 2,114 | -12 | -0.6% | 400 |
| 2024/09/09 | 2,105 | 2,126 | 2,088 | 2,126 | -10 | -0.5% | 3,300 |
| 2024/09/06 | 2,150 | 2,183 | 2,130 | 2,136 | -19 | -0.9% | 1,200 |
| 2024/09/05 | 2,119 | 2,170 | 2,118 | 2,155 | +22 | +1% | 4,200 |
| 2024/09/04 | 2,201 | 2,201 | 2,125 | 2,133 | -88 | -4% | 8,300 |
| 2024/09/03 | 2,289 | 2,289 | 2,218 | 2,221 | -79 | -3.4% | 6,600 |
| 2024/09/02 | 2,314 | 2,314 | 2,251 | 2,300 | ±0 | ±0% | 2,700 |
| 2024/08/30 | 2,296 | 2,300 | 2,281 | 2,300 | +4 | +0.2% | 8,200 |
| 2024/08/29 | 2,280 | 2,300 | 2,265 | 2,296 | -4 | -0.2% | 5,200 |
| 2024/08/28 | 2,297 | 2,303 | 2,280 | 2,300 | +50 | +2.2% | 15,000 |
| 2024/08/27 | 2,250 | 2,250 | 2,225 | 2,250 | ±0 | ±0% | 5,300 |
| 2024/08/26 | 2,250 | 2,256 | 2,229 | 2,250 | +22 | +1% | 12,200 |
| 2024/08/23 | 2,228 | 2,228 | 2,228 | 2,228 | +6 | +0.3% | 100 |
| 2024/08/22 | 2,249 | 2,249 | 2,211 | 2,222 | -32 | -1.4% | 1,700 |
| 2024/08/21 | 2,270 | 2,270 | 2,215 | 2,254 | -16 | -0.7% | 2,100 |
| 2024/08/20 | 2,292 | 2,298 | 2,265 | 2,270 | -22 | -1% | 3,900 |
| 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 |
201～
250
件表示中 / 3754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 | 315,500円 | -1.7% | -13.2% | 4.12% | 12.39倍 | 0.78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 |
| 若築建 | 524,000円 | +16.4% | +5.2% | 2.50% | 18.00倍 | 1.38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 |
| 浅沼組 | 82,200円 | +2.0% | +4.2% | 5.05% | 13.88倍 | 1.45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 |
| 四電工 | 130,800円 | -5.6% | -12.1% | 4.97% | 12.38倍 | 0.96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 |
| 巴コーポ | 151,700円 | -7.7% | -21.5% | 1.58% | 26.65倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
