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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,742 | 1,742 | 1,728 | 1,732 | +2 | +0.1% | 1,800 |
| 2024/04/19 | 1,715 | 1,731 | 1,710 | 1,730 | +15 | +0.9% | 6,500 |
| 2024/04/18 | 1,704 | 1,715 | 1,698 | 1,715 | +12 | +0.7% | 1,700 |
| 2024/04/17 | 1,729 | 1,740 | 1,695 | 1,703 | -21 | -1.2% | 9,200 |
| 2024/04/16 | 1,775 | 1,775 | 1,717 | 1,724 | -53 | -3% | 5,600 |
| 2024/04/15 | 1,777 | 1,777 | 1,777 | 1,777 | -6 | -0.3% | 400 |
| 2024/04/12 | 1,776 | 1,783 | 1,776 | 1,783 | +6 | +0.3% | 1,400 |
| 2024/04/11 | 1,795 | 1,795 | 1,777 | 1,777 | -16 | -0.9% | 2,200 |
| 2024/04/10 | 1,745 | 1,793 | 1,745 | 1,793 | +43 | +2.5% | 7,300 |
| 2024/04/09 | 1,739 | 1,750 | 1,728 | 1,750 | +6 | +0.3% | 3,700 |
| 2024/04/08 | 1,748 | 1,748 | 1,726 | 1,744 | -4 | -0.2% | 2,100 |
| 2024/04/05 | 1,723 | 1,763 | 1,723 | 1,748 | +8 | +0.5% | 2,200 |
| 2024/04/04 | 1,757 | 1,757 | 1,730 | 1,740 | -12 | -0.7% | 4,800 |
| 2024/04/03 | 1,760 | 1,760 | 1,752 | 1,752 | -8 | -0.5% | 1,600 |
| 2024/04/02 | 1,805 | 1,805 | 1,760 | 1,760 | -39 | -2.2% | 4,300 |
| 2024/04/01 | 1,833 | 1,833 | 1,781 | 1,799 | -2 | -0.1% | 8,600 |
| 2024/03/29 | 1,774 | 1,812 | 1,774 | 1,801 | +30 | +1.7% | 3,500 |
| 2024/03/28 | 1,756 | 1,796 | 1,733 | 1,771 | -48 | -2.6% | 6,900 |
| 2024/03/27 | 1,826 | 1,826 | 1,801 | 1,819 | +10 | +0.6% | 3,500 |
| 2024/03/26 | 1,816 | 1,816 | 1,790 | 1,809 | -6 | -0.3% | 2,900 |
| 2024/03/25 | 1,796 | 1,839 | 1,796 | 1,815 | +6 | +0.3% | 3,700 |
| 2024/03/22 | 1,779 | 1,809 | 1,771 | 1,809 | +30 | +1.7% | 7,700 |
| 2024/03/21 | 1,765 | 1,780 | 1,755 | 1,779 | +12 | +0.7% | 5,100 |
| 2024/03/19 | 1,757 | 1,772 | 1,741 | 1,767 | -2 | -0.1% | 2,300 |
| 2024/03/18 | 1,778 | 1,779 | 1,760 | 1,769 | +8 | +0.5% | 9,600 |
| 2024/03/15 | 1,739 | 1,761 | 1,733 | 1,761 | +32 | +1.9% | 10,700 |
| 2024/03/14 | 1,723 | 1,729 | 1,717 | 1,729 | +14 | +0.8% | 5,400 |
| 2024/03/13 | 1,724 | 1,728 | 1,703 | 1,715 | +10 | +0.6% | 4,900 |
| 2024/03/12 | 1,719 | 1,719 | 1,682 | 1,705 | -14 | -0.8% | 10,500 |
| 2024/03/11 | 1,714 | 1,726 | 1,709 | 1,719 | -3 | -0.2% | 11,800 |
| 2024/03/08 | 1,706 | 1,727 | 1,706 | 1,722 | +16 | +0.9% | 3,600 |
| 2024/03/07 | 1,722 | 1,722 | 1,704 | 1,706 | -16 | -0.9% | 5,300 |
| 2024/03/06 | 1,705 | 1,733 | 1,705 | 1,722 | +9 | +0.5% | 3,600 |
| 2024/03/05 | 1,700 | 1,714 | 1,697 | 1,713 | +5 | +0.3% | 6,400 |
| 2024/03/04 | 1,708 | 1,711 | 1,704 | 1,708 | +5 | +0.3% | 6,600 |
| 2024/03/01 | 1,717 | 1,717 | 1,703 | 1,703 | -12 | -0.7% | 3,400 |
| 2024/02/29 | 1,727 | 1,735 | 1,710 | 1,715 | -17 | -1% | 5,600 |
| 2024/02/28 | 1,719 | 1,734 | 1,719 | 1,732 | +13 | +0.8% | 2,500 |
| 2024/02/27 | 1,730 | 1,730 | 1,715 | 1,719 | +19 | +1.1% | 7,700 |
| 2024/02/26 | 1,709 | 1,709 | 1,692 | 1,700 | -9 | -0.5% | 4,500 |
| 2024/02/22 | 1,720 | 1,720 | 1,701 | 1,709 | ±0 | ±0% | 3,100 |
| 2024/02/21 | 1,716 | 1,731 | 1,698 | 1,709 | -7 | -0.4% | 5,700 |
| 2024/02/20 | 1,722 | 1,728 | 1,705 | 1,716 | +11 | +0.6% | 3,900 |
| 2024/02/19 | 1,690 | 1,705 | 1,690 | 1,705 | +5 | +0.3% | 10,500 |
| 2024/02/16 | 1,696 | 1,702 | 1,685 | 1,700 | +17 | +1% | 5,900 |
| 2024/02/15 | 1,696 | 1,704 | 1,682 | 1,683 | -20 | -1.2% | 12,900 |
| 2024/02/14 | 1,702 | 1,705 | 1,694 | 1,703 | -10 | -0.6% | 5,100 |
| 2024/02/13 | 1,702 | 1,716 | 1,690 | 1,713 | -4 | -0.2% | 16,800 |
| 2024/02/09 | 1,739 | 1,743 | 1,675 | 1,717 | -8 | -0.5% | 23,800 |
| 2024/02/08 | 1,710 | 1,743 | 1,690 | 1,725 | -145 | -7.8% | 67,800 |
251～
300
件表示中 / 3691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 | 262,800円 | +3.7% | +61.1% | 3.04% | 10.96倍 | 0.72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 | 153,400円 | +10.1% | +33.6% | 5.87% | 15.18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 |
| 朝日工 | 210,400円 | +0.1% | +53.2% | 5.70% | 8.74倍 | 1.38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 |
| オリエ白石 | 37,300円 | -3.5% | -19.5% | 3.89% | 13.23倍 | 0.95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 | 391,000円 | -7.6% | -39.0% | 3.22% | 15.06倍 | 1.11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
