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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 1,310 | 1,314 | 1,308 | 1,310 | ±0 | ±0% | 4,500 |
| 2015/02/02 | 1,310 | 1,313 | 1,307 | 1,310 | +4 | +0.3% | 7,500 |
| 2015/01/30 | 1,304 | 1,306 | 1,304 | 1,306 | +3 | +0.2% | 4,100 |
| 2015/01/29 | 1,300 | 1,313 | 1,300 | 1,303 | ±0 | ±0% | 6,100 |
| 2015/01/28 | 1,334 | 1,334 | 1,300 | 1,303 | -1 | -0.1% | 14,700 |
| 2015/01/27 | 1,280 | 1,314 | 1,280 | 1,304 | +4 | +0.3% | 10,800 |
| 2015/01/26 | 1,310 | 1,311 | 1,256 | 1,300 | -15 | -1.1% | 23,600 |
| 2015/01/23 | 1,310 | 1,324 | 1,310 | 1,315 | -1 | -0.1% | 8,600 |
| 2015/01/22 | 1,335 | 1,335 | 1,300 | 1,316 | -30 | -2.2% | 14,500 |
| 2015/01/21 | 1,353 | 1,355 | 1,346 | 1,346 | -10 | -0.7% | 8,800 |
| 2015/01/20 | 1,360 | 1,363 | 1,355 | 1,356 | -6 | -0.4% | 2,800 |
| 2015/01/19 | 1,361 | 1,364 | 1,361 | 1,362 | +2 | +0.1% | 1,500 |
| 2015/01/16 | 1,362 | 1,365 | 1,357 | 1,360 | ±0 | ±0% | 1,600 |
| 2015/01/15 | 1,364 | 1,364 | 1,355 | 1,360 | -5 | -0.4% | 2,200 |
| 2015/01/14 | 1,354 | 1,369 | 1,354 | 1,365 | +9 | +0.7% | 2,600 |
| 2015/01/13 | 1,370 | 1,370 | 1,355 | 1,356 | -7 | -0.5% | 3,100 |
| 2015/01/09 | 1,380 | 1,380 | 1,363 | 1,363 | -8 | -0.6% | 3,100 |
| 2015/01/08 | 1,380 | 1,382 | 1,362 | 1,371 | -2 | -0.1% | 33,900 |
| 2015/01/07 | 1,371 | 1,379 | 1,370 | 1,373 | -6 | -0.4% | 3,800 |
| 2015/01/06 | 1,381 | 1,381 | 1,375 | 1,379 | -2 | -0.1% | 2,400 |
| 2015/01/05 | 1,395 | 1,395 | 1,370 | 1,381 | -9 | -0.6% | 15,700 |
| 2014/12/30 | 1,397 | 1,397 | 1,377 | 1,390 | +11 | +0.8% | 8,500 |
| 2014/12/29 | 1,370 | 1,385 | 1,370 | 1,379 | +3 | +0.2% | 6,600 |
| 2014/12/26 | 1,371 | 1,383 | 1,371 | 1,376 | +8 | +0.6% | 19,000 |
| 2014/12/25 | 1,369 | 1,374 | 1,364 | 1,368 | +2 | +0.1% | 11,000 |
| 2014/12/24 | 1,378 | 1,378 | 1,366 | 1,366 | -10 | -0.7% | 10,700 |
| 2014/12/22 | 1,395 | 1,395 | 1,370 | 1,376 | +3 | +0.2% | 8,000 |
| 2014/12/19 | 1,396 | 1,396 | 1,371 | 1,373 | -2 | -0.1% | 4,600 |
| 2014/12/18 | 1,371 | 1,387 | 1,366 | 1,375 | +4 | +0.3% | 5,500 |
| 2014/12/17 | 1,370 | 1,375 | 1,360 | 1,371 | -8 | -0.6% | 4,600 |
| 2014/12/16 | 1,399 | 1,399 | 1,370 | 1,379 | -20 | -1.4% | 4,000 |
| 2014/12/15 | 1,418 | 1,418 | 1,385 | 1,399 | +19 | +1.4% | 17,300 |
| 2014/12/12 | 1,379 | 1,399 | 1,378 | 1,380 | +1 | +0.1% | 11,000 |
| 2014/12/11 | 1,380 | 1,393 | 1,376 | 1,379 | -15 | -1.1% | 4,300 |
| 2014/12/10 | 1,381 | 1,416 | 1,377 | 1,394 | -17 | -1.2% | 4,700 |
| 2014/12/09 | 1,409 | 1,411 | 1,352 | 1,411 | +15 | +1.1% | 41,100 |
| 2014/12/08 | 1,425 | 1,430 | 1,380 | 1,396 | -29 | -2% | 21,600 |
| 2014/12/05 | 1,430 | 1,430 | 1,420 | 1,425 | -3 | -0.2% | 6,600 |
| 2014/12/04 | 1,430 | 1,431 | 1,426 | 1,428 | -3 | -0.2% | 7,900 |
| 2014/12/03 | 1,441 | 1,442 | 1,431 | 1,431 | -11 | -0.8% | 7,200 |
| 2014/12/02 | 1,450 | 1,450 | 1,440 | 1,442 | -8 | -0.6% | 2,900 |
| 2014/12/01 | 1,476 | 1,478 | 1,450 | 1,450 | -20 | -1.4% | 18,800 |
| 2014/11/28 | 1,455 | 1,470 | 1,455 | 1,470 | +3 | +0.2% | 7,800 |
| 2014/11/27 | 1,470 | 1,480 | 1,465 | 1,467 | -3 | -0.2% | 4,200 |
| 2014/11/26 | 1,481 | 1,486 | 1,470 | 1,470 | -26 | -1.7% | 14,700 |
| 2014/11/25 | 1,497 | 1,497 | 1,482 | 1,496 | ±0 | ±0% | 1,900 |
| 2014/11/21 | 1,492 | 1,496 | 1,492 | 1,496 | +4 | +0.3% | 600 |
| 2014/11/20 | 1,493 | 1,496 | 1,488 | 1,492 | -1 | -0.1% | 800 |
| 2014/11/19 | 1,493 | 1,497 | 1,482 | 1,493 | ±0 | ±0% | 3,500 |
| 2014/11/18 | 1,498 | 1,498 | 1,493 | 1,493 | -5 | -0.3% | 900 |
2551～
2600
件表示中 / 3738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 | 304,500円 | -1.7% | -13.2% | 4.27% | 11.95倍 | 0.75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 |
| 朝日工 | 252,300円 | +8.8% | +0.9% | 3.96% | 10.15倍 | 1.54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 |
| 四電工 | 129,200円 | -5.6% | -12.1% | 5.03% | 12.22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 |
| 巴コーポ | 156,100円 | -7.7% | -21.5% | 1.54% | 27.42倍 | 0.93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 |
| 浅沼組 | 76,400円 | +2.0% | +4.2% | 5.43% | 12.89倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
