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 |
|---|---|---|---|---|---|---|---|
| 2014/01/27 | 1,295 | 1,295 | 1,220 | 1,257 | -52 | -4% | 10,300 |
| 2014/01/24 | 1,301 | 1,315 | 1,301 | 1,309 | -16 | -1.2% | 8,000 |
| 2014/01/23 | 1,316 | 1,330 | 1,315 | 1,325 | -4 | -0.3% | 4,100 |
| 2014/01/22 | 1,328 | 1,331 | 1,311 | 1,329 | +2 | +0.2% | 2,900 |
| 2014/01/21 | 1,342 | 1,360 | 1,300 | 1,327 | -23 | -1.7% | 6,500 |
| 2014/01/20 | 1,335 | 1,360 | 1,321 | 1,350 | +22 | +1.7% | 13,900 |
| 2014/01/17 | 1,280 | 1,330 | 1,280 | 1,328 | +58 | +4.6% | 14,900 |
| 2014/01/16 | 1,267 | 1,300 | 1,258 | 1,270 | +10 | +0.8% | 14,500 |
| 2014/01/15 | 1,274 | 1,280 | 1,238 | 1,260 | +10 | +0.8% | 7,900 |
| 2014/01/14 | 1,269 | 1,269 | 1,250 | 1,250 | -20 | -1.6% | 3,200 |
| 2014/01/10 | 1,260 | 1,270 | 1,260 | 1,270 | +9 | +0.7% | 3,400 |
| 2014/01/09 | 1,257 | 1,270 | 1,255 | 1,261 | +2 | +0.2% | 5,800 |
| 2014/01/08 | 1,270 | 1,270 | 1,255 | 1,259 | +5 | +0.4% | 4,300 |
| 2014/01/07 | 1,251 | 1,254 | 1,242 | 1,254 | +23 | +1.9% | 5,700 |
| 2014/01/06 | 1,250 | 1,255 | 1,220 | 1,231 | -4 | -0.3% | 18,700 |
| 2013/12/30 | 1,246 | 1,260 | 1,225 | 1,235 | +26 | +2.2% | 18,000 |
| 2013/12/27 | 1,197 | 1,209 | 1,181 | 1,209 | +9 | +0.8% | 10,600 |
| 2013/12/26 | 1,159 | 1,201 | 1,159 | 1,200 | +59 | +5.2% | 9,200 |
| 2013/12/25 | 1,108 | 1,155 | 1,108 | 1,141 | +26 | +2.3% | 25,400 |
| 2013/12/24 | 1,117 | 1,140 | 1,101 | 1,115 | -29 | -2.5% | 19,700 |
| 2013/12/20 | 1,095 | 1,146 | 1,094 | 1,144 | +49 | +4.5% | 40,000 |
| 2013/12/19 | 1,103 | 1,147 | 1,095 | 1,095 | -10 | -0.9% | 46,900 |
| 2013/12/18 | 1,160 | 1,160 | 1,059 | 1,105 | -58 | -5% | 49,000 |
| 2013/12/17 | 1,180 | 1,183 | 1,160 | 1,163 | -29 | -2.4% | 13,600 |
| 2013/12/16 | 1,263 | 1,263 | 1,173 | 1,192 | -34 | -2.8% | 33,900 |
| 2013/12/13 | 1,248 | 1,248 | 1,216 | 1,226 | -34 | -2.7% | 25,500 |
| 2013/12/12 | 1,273 | 1,273 | 1,252 | 1,260 | -13 | -1% | 9,800 |
| 2013/12/11 | 1,283 | 1,283 | 1,273 | 1,273 | -10 | -0.8% | 6,200 |
| 2013/12/10 | 1,280 | 1,290 | 1,260 | 1,283 | +1 | +0.1% | 19,100 |
| 2013/12/09 | 1,281 | 1,282 | 1,280 | 1,282 | +3 | +0.2% | 2,200 |
| 2013/12/06 | 1,277 | 1,281 | 1,277 | 1,279 | +1 | +0.1% | 3,400 |
| 2013/12/05 | 1,309 | 1,309 | 1,274 | 1,278 | -32 | -2.4% | 15,100 |
| 2013/12/04 | 1,310 | 1,312 | 1,249 | 1,310 | ±0 | ±0% | 30,900 |
| 2013/12/03 | 1,308 | 1,310 | 1,290 | 1,310 | +1 | +0.1% | 8,900 |
| 2013/12/02 | 1,320 | 1,320 | 1,300 | 1,309 | +28 | +2.2% | 10,200 |
| 2013/11/29 | 1,292 | 1,300 | 1,275 | 1,281 | -14 | -1.1% | 7,000 |
| 2013/11/28 | 1,289 | 1,295 | 1,285 | 1,295 | +6 | +0.5% | 9,200 |
| 2013/11/27 | 1,297 | 1,297 | 1,289 | 1,289 | ±0 | ±0% | 7,200 |
| 2013/11/26 | 1,270 | 1,320 | 1,270 | 1,289 | +4 | +0.3% | 11,700 |
| 2013/11/25 | 1,298 | 1,298 | 1,273 | 1,285 | -14 | -1.1% | 9,200 |
| 2013/11/22 | 1,305 | 1,307 | 1,298 | 1,299 | -6 | -0.5% | 17,300 |
| 2013/11/21 | 1,300 | 1,307 | 1,298 | 1,305 | ±0 | ±0% | 16,300 |
| 2013/11/20 | 1,306 | 1,306 | 1,300 | 1,305 | -5 | -0.4% | 4,700 |
| 2013/11/19 | 1,305 | 1,315 | 1,303 | 1,310 | -21 | -1.6% | 16,700 |
| 2013/11/18 | 1,360 | 1,360 | 1,323 | 1,331 | -39 | -2.8% | 10,600 |
| 2013/11/15 | 1,383 | 1,383 | 1,359 | 1,370 | -11 | -0.8% | 19,800 |
| 2013/11/14 | 1,383 | 1,383 | 1,336 | 1,381 | +1 | +0.1% | 13,700 |
| 2013/11/13 | 1,360 | 1,380 | 1,321 | 1,380 | +23 | +1.7% | 27,900 |
| 2013/11/12 | 1,361 | 1,372 | 1,332 | 1,357 | -4 | -0.3% | 8,600 |
| 2013/11/11 | 1,370 | 1,390 | 1,351 | 1,361 | -3 | -0.2% | 13,900 |
2801～
2850
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
