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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 1,400 | 1,430 | 1,400 | 1,425 | +14 | +1% | 2,300 |
| 2014/06/20 | 1,434 | 1,450 | 1,400 | 1,411 | -39 | -2.7% | 11,300 |
| 2014/06/19 | 1,489 | 1,495 | 1,445 | 1,450 | -30 | -2% | 16,800 |
| 2014/06/18 | 1,360 | 1,540 | 1,360 | 1,480 | +106 | +7.7% | 31,500 |
| 2014/06/17 | 1,380 | 1,384 | 1,365 | 1,374 | -26 | -1.9% | 6,100 |
| 2014/06/16 | 1,422 | 1,422 | 1,388 | 1,400 | +8 | +0.6% | 16,700 |
| 2014/06/13 | 1,321 | 1,450 | 1,319 | 1,392 | +42 | +3.1% | 36,000 |
| 2014/06/12 | 1,309 | 1,350 | 1,309 | 1,350 | +43 | +3.3% | 16,400 |
| 2014/06/11 | 1,296 | 1,308 | 1,296 | 1,307 | +9 | +0.7% | 4,600 |
| 2014/06/10 | 1,299 | 1,299 | 1,283 | 1,298 | -1 | -0.1% | 10,100 |
| 2014/06/09 | 1,299 | 1,300 | 1,286 | 1,299 | +13 | +1% | 3,100 |
| 2014/06/06 | 1,283 | 1,300 | 1,283 | 1,286 | -14 | -1.1% | 3,400 |
| 2014/06/05 | 1,300 | 1,300 | 1,276 | 1,300 | -12 | -0.9% | 5,200 |
| 2014/06/04 | 1,291 | 1,312 | 1,290 | 1,312 | +19 | +1.5% | 8,800 |
| 2014/06/03 | 1,299 | 1,309 | 1,286 | 1,293 | -2 | -0.2% | 6,000 |
| 2014/06/02 | 1,300 | 1,309 | 1,295 | 1,295 | +5 | +0.4% | 13,400 |
| 2014/05/30 | 1,294 | 1,295 | 1,290 | 1,290 | +12 | +0.9% | 3,800 |
| 2014/05/29 | 1,290 | 1,290 | 1,253 | 1,278 | +10 | +0.8% | 7,200 |
| 2014/05/28 | 1,262 | 1,281 | 1,262 | 1,268 | +43 | +3.5% | 7,300 |
| 2014/05/27 | 1,240 | 1,250 | 1,225 | 1,225 | -1 | -0.1% | 5,300 |
| 2014/05/26 | 1,240 | 1,241 | 1,221 | 1,226 | +1 | +0.1% | 17,900 |
| 2014/05/23 | 1,230 | 1,234 | 1,225 | 1,225 | -2 | -0.2% | 7,700 |
| 2014/05/22 | 1,215 | 1,244 | 1,215 | 1,227 | +14 | +1.2% | 900 |
| 2014/05/21 | 1,213 | 1,213 | 1,213 | 1,213 | ±0 | ±0% | 900 |
| 2014/05/20 | 1,221 | 1,221 | 1,211 | 1,213 | -8 | -0.7% | 2,200 |
| 2014/05/19 | 1,255 | 1,260 | 1,221 | 1,221 | -37 | -2.9% | 5,000 |
| 2014/05/16 | 1,310 | 1,310 | 1,251 | 1,258 | -47 | -3.6% | 10,900 |
| 2014/05/15 | 1,302 | 1,320 | 1,302 | 1,305 | -15 | -1.1% | 8,500 |
| 2014/05/14 | 1,320 | 1,320 | 1,313 | 1,320 | +5 | +0.4% | 4,000 |
| 2014/05/13 | 1,351 | 1,360 | 1,285 | 1,315 | -59 | -4.3% | 13,400 |
| 2014/05/12 | 1,375 | 1,380 | 1,332 | 1,374 | -7 | -0.5% | 18,600 |
| 2014/05/09 | 1,360 | 1,393 | 1,351 | 1,381 | +18 | +1.3% | 24,500 |
| 2014/05/08 | 1,370 | 1,390 | 1,359 | 1,363 | -17 | -1.2% | 11,600 |
| 2014/05/07 | 1,400 | 1,410 | 1,370 | 1,380 | +14 | +1% | 8,300 |
| 2014/05/02 | 1,353 | 1,369 | 1,340 | 1,366 | +38 | +2.9% | 13,900 |
| 2014/05/01 | 1,318 | 1,332 | 1,317 | 1,328 | +3 | +0.2% | 6,100 |
| 2014/04/30 | 1,320 | 1,325 | 1,302 | 1,325 | +25 | +1.9% | 10,500 |
| 2014/04/28 | 1,304 | 1,304 | 1,294 | 1,300 | -20 | -1.5% | 3,800 |
| 2014/04/25 | 1,310 | 1,325 | 1,310 | 1,320 | -1 | -0.1% | 12,300 |
| 2014/04/24 | 1,311 | 1,323 | 1,311 | 1,321 | +10 | +0.8% | 4,400 |
| 2014/04/23 | 1,311 | 1,312 | 1,301 | 1,311 | ±0 | ±0% | 4,400 |
| 2014/04/22 | 1,316 | 1,316 | 1,306 | 1,311 | -5 | -0.4% | 3,600 |
| 2014/04/21 | 1,323 | 1,323 | 1,313 | 1,316 | -7 | -0.5% | 2,800 |
| 2014/04/18 | 1,341 | 1,341 | 1,321 | 1,323 | +12 | +0.9% | 2,600 |
| 2014/04/17 | 1,301 | 1,318 | 1,301 | 1,311 | -9 | -0.7% | 3,600 |
| 2014/04/16 | 1,320 | 1,327 | 1,311 | 1,320 | -7 | -0.5% | 3,000 |
| 2014/04/15 | 1,322 | 1,330 | 1,322 | 1,327 | -14 | -1% | 1,100 |
| 2014/04/14 | 1,321 | 1,341 | 1,315 | 1,341 | -1 | -0.1% | 4,000 |
| 2014/04/11 | 1,340 | 1,345 | 1,312 | 1,342 | -6 | -0.4% | 12,600 |
| 2014/04/10 | 1,340 | 1,349 | 1,333 | 1,348 | +8 | +0.6% | 19,100 |
2701～
2750
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 | 305,000円 | -1.7% | -13.2% | 4.26% | 11.97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 | 255,200円 | +8.8% | +0.9% | 3.92% | 10.27倍 | 1.56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 | 130,600円 | -5.6% | -12.1% | 4.98% | 12.35倍 | 0.95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 | 155,000円 | -7.7% | -21.5% | 1.55% | 27.23倍 | 0.92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 | 76,300円 | +2.0% | +4.2% | 5.44% | 12.87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
