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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 1,340 | 1,345 | 1,302 | 1,340 | -6 | -0.4% | 23,400 |
| 2014/04/08 | 1,310 | 1,346 | 1,303 | 1,346 | +29 | +2.2% | 8,800 |
| 2014/04/07 | 1,325 | 1,325 | 1,306 | 1,317 | -14 | -1.1% | 18,600 |
| 2014/04/04 | 1,345 | 1,345 | 1,323 | 1,331 | -11 | -0.8% | 8,500 |
| 2014/04/03 | 1,342 | 1,357 | 1,341 | 1,342 | -7 | -0.5% | 5,200 |
| 2014/04/02 | 1,350 | 1,365 | 1,347 | 1,349 | -1 | -0.1% | 5,600 |
| 2014/04/01 | 1,335 | 1,367 | 1,331 | 1,350 | +7 | +0.5% | 16,100 |
| 2014/03/31 | 1,350 | 1,358 | 1,330 | 1,343 | -3 | -0.2% | 18,800 |
| 2014/03/28 | 1,336 | 1,350 | 1,328 | 1,346 | +21 | +1.6% | 11,300 |
| 2014/03/27 | 1,330 | 1,340 | 1,317 | 1,325 | -22 | -1.6% | 16,200 |
| 2014/03/26 | 1,355 | 1,385 | 1,342 | 1,347 | -8 | -0.6% | 13,300 |
| 2014/03/25 | 1,370 | 1,390 | 1,351 | 1,355 | -36 | -2.6% | 8,900 |
| 2014/03/24 | 1,399 | 1,420 | 1,370 | 1,391 | -9 | -0.6% | 5,100 |
| 2014/03/20 | 1,360 | 1,413 | 1,278 | 1,400 | +60 | +4.5% | 15,700 |
| 2014/03/19 | 1,340 | 1,343 | 1,204 | 1,340 | -3 | -0.2% | 20,800 |
| 2014/03/18 | 1,370 | 1,370 | 1,321 | 1,343 | +1 | +0.1% | 5,500 |
| 2014/03/17 | 1,348 | 1,367 | 1,340 | 1,342 | +4 | +0.3% | 10,400 |
| 2014/03/14 | 1,366 | 1,379 | 1,338 | 1,338 | -59 | -4.2% | 13,400 |
| 2014/03/13 | 1,425 | 1,425 | 1,388 | 1,397 | -28 | -2% | 22,000 |
| 2014/03/12 | 1,445 | 1,445 | 1,425 | 1,425 | -4 | -0.3% | 1,200 |
| 2014/03/11 | 1,442 | 1,446 | 1,420 | 1,429 | -13 | -0.9% | 6,000 |
| 2014/03/10 | 1,450 | 1,489 | 1,417 | 1,442 | -8 | -0.6% | 10,500 |
| 2014/03/07 | 1,474 | 1,474 | 1,450 | 1,450 | +6 | +0.4% | 10,400 |
| 2014/03/06 | 1,457 | 1,461 | 1,420 | 1,444 | -13 | -0.9% | 8,900 |
| 2014/03/05 | 1,443 | 1,471 | 1,443 | 1,457 | +15 | +1% | 6,100 |
| 2014/03/04 | 1,420 | 1,445 | 1,411 | 1,442 | +7 | +0.5% | 9,500 |
| 2014/03/03 | 1,428 | 1,441 | 1,390 | 1,435 | +11 | +0.8% | 23,500 |
| 2014/02/28 | 1,441 | 1,441 | 1,408 | 1,424 | -25 | -1.7% | 6,000 |
| 2014/02/27 | 1,474 | 1,476 | 1,433 | 1,449 | -41 | -2.8% | 15,300 |
| 2014/02/26 | 1,485 | 1,490 | 1,467 | 1,490 | -19 | -1.3% | 12,600 |
| 2014/02/25 | 1,500 | 1,528 | 1,497 | 1,509 | +20 | +1.3% | 27,000 |
| 2014/02/24 | 1,432 | 1,492 | 1,430 | 1,489 | +54 | +3.8% | 23,500 |
| 2014/02/21 | 1,430 | 1,442 | 1,390 | 1,435 | +45 | +3.2% | 18,900 |
| 2014/02/20 | 1,380 | 1,400 | 1,378 | 1,390 | +11 | +0.8% | 10,700 |
| 2014/02/19 | 1,355 | 1,379 | 1,349 | 1,379 | +24 | +1.8% | 6,000 |
| 2014/02/18 | 1,365 | 1,371 | 1,332 | 1,355 | +6 | +0.4% | 3,100 |
| 2014/02/17 | 1,322 | 1,350 | 1,322 | 1,349 | ±0 | ±0% | 4,100 |
| 2014/02/14 | 1,386 | 1,400 | 1,324 | 1,349 | -52 | -3.7% | 8,700 |
| 2014/02/13 | 1,449 | 1,450 | 1,401 | 1,401 | -28 | -2% | 10,600 |
| 2014/02/12 | 1,380 | 1,440 | 1,370 | 1,429 | +52 | +3.8% | 45,100 |
| 2014/02/10 | 1,357 | 1,380 | 1,357 | 1,377 | +20 | +1.5% | 13,600 |
| 2014/02/07 | 1,334 | 1,370 | 1,316 | 1,357 | +36 | +2.7% | 26,400 |
| 2014/02/06 | 1,276 | 1,338 | 1,276 | 1,321 | +45 | +3.5% | 7,800 |
| 2014/02/05 | 1,279 | 1,279 | 1,258 | 1,276 | +21 | +1.7% | 4,600 |
| 2014/02/04 | 1,300 | 1,300 | 1,238 | 1,255 | -57 | -4.3% | 20,600 |
| 2014/02/03 | 1,346 | 1,346 | 1,281 | 1,312 | -4 | -0.3% | 10,300 |
| 2014/01/31 | 1,343 | 1,350 | 1,316 | 1,316 | +3 | +0.2% | 7,800 |
| 2014/01/30 | 1,308 | 1,329 | 1,300 | 1,313 | -20 | -1.5% | 10,700 |
| 2014/01/29 | 1,339 | 1,350 | 1,330 | 1,333 | +33 | +2.5% | 17,600 |
| 2014/01/28 | 1,259 | 1,300 | 1,259 | 1,300 | +43 | +3.4% | 5,400 |
2751～
2800
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
