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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/08 | 1,369 | 1,369 | 1,348 | 1,364 | -5 | -0.4% | 12,800 |
| 2013/11/07 | 1,338 | 1,369 | 1,338 | 1,369 | +31 | +2.3% | 23,000 |
| 2013/11/06 | 1,321 | 1,340 | 1,312 | 1,338 | -1 | -0.1% | 13,600 |
| 2013/11/05 | 1,312 | 1,350 | 1,311 | 1,339 | +29 | +2.2% | 27,700 |
| 2013/11/01 | 1,283 | 1,310 | 1,283 | 1,310 | +10 | +0.8% | 17,100 |
| 2013/10/31 | 1,303 | 1,309 | 1,300 | 1,300 | ±0 | ±0% | 12,100 |
| 2013/10/30 | 1,305 | 1,305 | 1,300 | 1,300 | +6 | +0.5% | 11,400 |
| 2013/10/29 | 1,295 | 1,296 | 1,290 | 1,294 | -1 | -0.1% | 3,500 |
| 2013/10/28 | 1,300 | 1,302 | 1,290 | 1,295 | -4 | -0.3% | 10,900 |
| 2013/10/25 | 1,309 | 1,311 | 1,295 | 1,299 | -2 | -0.2% | 6,300 |
| 2013/10/24 | 1,300 | 1,310 | 1,280 | 1,301 | +1 | +0.1% | 17,800 |
| 2013/10/23 | 1,305 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 14,200 |
| 2013/10/22 | 1,301 | 1,310 | 1,289 | 1,300 | -7 | -0.5% | 30,600 |
| 2013/10/21 | 1,335 | 1,340 | 1,262 | 1,307 | +92 | +7.6% | 58,900 |
| 2013/10/18 | 1,210 | 1,220 | 1,208 | 1,215 | +1 | +0.1% | 7,900 |
| 2013/10/17 | 1,198 | 1,214 | 1,198 | 1,214 | +24 | +2% | 4,600 |
| 2013/10/16 | 1,186 | 1,198 | 1,186 | 1,190 | -8 | -0.7% | 4,400 |
| 2013/10/15 | 1,200 | 1,210 | 1,195 | 1,198 | +8 | +0.7% | 5,700 |
| 2013/10/11 | 1,198 | 1,198 | 1,190 | 1,190 | +15 | +1.3% | 2,100 |
| 2013/10/10 | 1,192 | 1,192 | 1,175 | 1,175 | +13 | +1.1% | 2,200 |
| 2013/10/09 | 1,190 | 1,190 | 1,150 | 1,162 | -18 | -1.5% | 6,400 |
| 2013/10/08 | 1,170 | 1,182 | 1,161 | 1,180 | -5 | -0.4% | 2,700 |
| 2013/10/07 | 1,230 | 1,230 | 1,185 | 1,185 | -20 | -1.7% | 8,900 |
| 2013/10/04 | 1,205 | 1,205 | 1,185 | 1,205 | ±0 | ±0% | 2,100 |
| 2013/10/03 | 1,200 | 1,228 | 1,199 | 1,205 | -7 | -0.6% | 3,400 |
| 2013/10/02 | 1,230 | 1,230 | 1,203 | 1,212 | +4 | +0.3% | 5,300 |
| 2013/10/01 | 1,250 | 1,257 | 1,204 | 1,208 | -46 | -3.7% | 16,800 |
| 2013/09/30 | 1,281 | 1,282 | 1,203 | 1,254 | +11 | +0.9% | 24,900 |
| 2013/09/27 | 1,247 | 1,247 | 1,236 | 1,243 | +7 | +0.6% | 6,400 |
| 2013/09/26 | 1,251 | 1,254 | 1,211 | 1,236 | -15 | -1.2% | 8,300 |
| 2013/09/25 | 1,271 | 1,289 | 1,210 | 1,251 | -37 | -2.9% | 27,100 |
| 2013/09/24 | 1,271 | 1,295 | 1,265 | 1,288 | +26 | +2.1% | 9,500 |
| 2013/09/20 | 1,269 | 1,279 | 1,251 | 1,262 | -18 | -1.4% | 11,100 |
| 2013/09/19 | 1,251 | 1,288 | 1,250 | 1,280 | +12 | +0.9% | 13,600 |
| 2013/09/18 | 1,302 | 1,302 | 1,253 | 1,268 | -32 | -2.5% | 21,500 |
| 2013/09/17 | 1,300 | 1,345 | 1,280 | 1,300 | +22 | +1.7% | 56,300 |
| 2013/09/13 | 1,280 | 1,300 | 1,243 | 1,278 | +3 | +0.2% | 25,300 |
| 2013/09/12 | 1,271 | 1,285 | 1,233 | 1,275 | -10 | -0.8% | 22,700 |
| 2013/09/11 | 1,500 | 1,540 | 1,211 | 1,285 | -164 | -11.3% | 128,700 |
| 2013/09/10 | 1,155 | 1,449 | 1,155 | 1,449 | +300 | +26.1% | 77,100 |
| 2013/09/09 | 1,097 | 1,149 | 1,097 | 1,149 | +82 | +7.7% | 7,900 |
| 2013/09/06 | 1,090 | 1,090 | 1,058 | 1,067 | -4 | -0.4% | 3,200 |
| 2013/09/05 | 1,120 | 1,120 | 1,050 | 1,071 | - | - | 11,000 |
| 2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/03 | 1,130 | 1,136 | 1,123 | 1,128 | -5 | -0.4% | 8,000 |
2801～
2850
件表示中 / 3693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 | 260,500円 | +3.7% | +61.1% | 3.07% | 10.86倍 | 0.71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 |
| 世紀東 | 153,700円 | +10.1% | +33.6% | 5.86% | 15.21倍 | 1.41倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 巴コーポ | 139,900円 | +5.0% | +7.4% | 1.72% | 3.56倍 | 0.82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 |
| オリエ白石 | 38,100円 | -3.5% | -19.5% | 3.81% | 13.52倍 | 0.97倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 若築建 | 405,500円 | -7.6% | -39.0% | 3.11% | 15.61倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
