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 |
|---|---|---|---|---|---|---|---|
| 2013/06/14 | 995 | 995 | 970 | 970 | -15 | -1.5% | 1,600 |
| 2013/06/13 | 995 | 995 | 970 | 985 | ±0 | ±0% | 1,800 |
| 2013/06/12 | 967 | 985 | 967 | 985 | +14 | +1.4% | 2,600 |
| 2013/06/11 | 971 | 987 | 971 | 971 | +4 | +0.4% | 4,200 |
| 2013/06/10 | 953 | 976 | 953 | 967 | ±0 | ±0% | 5,700 |
| 2013/06/07 | 945 | 970 | 945 | 967 | -8 | -0.8% | 8,400 |
| 2013/06/06 | 1,000 | 1,000 | 975 | 975 | -35 | -3.5% | 9,000 |
| 2013/06/05 | 1,000 | 1,010 | 1,000 | 1,010 | +7 | +0.7% | 9,400 |
| 2013/06/04 | 1,025 | 1,025 | 997 | 1,003 | -19 | -1.9% | 5,200 |
| 2013/06/03 | 1,061 | 1,061 | 997 | 1,022 | -8 | -0.8% | 13,500 |
| 2013/05/31 | 1,023 | 1,040 | 1,023 | 1,030 | +7 | +0.7% | 6,200 |
| 2013/05/30 | 1,045 | 1,045 | 1,006 | 1,023 | +1 | +0.1% | 3,700 |
| 2013/05/29 | 1,036 | 1,040 | 1,021 | 1,022 | +17 | +1.7% | 9,600 |
| 2013/05/28 | 1,000 | 1,029 | 1,000 | 1,005 | -25 | -2.4% | 5,000 |
| 2013/05/27 | 1,030 | 1,040 | 1,012 | 1,030 | -20 | -1.9% | 2,400 |
| 2013/05/24 | 1,000 | 1,050 | 995 | 1,050 | -10 | -0.9% | 6,200 |
| 2013/05/23 | 1,099 | 1,110 | 1,060 | 1,060 | -30 | -2.8% | 30,400 |
| 2013/05/22 | 1,052 | 1,095 | 1,052 | 1,090 | +12 | +1.1% | 13,300 |
| 2013/05/21 | 1,038 | 1,078 | 1,038 | 1,078 | +48 | +4.7% | 19,000 |
| 2013/05/20 | 1,020 | 1,045 | 1,020 | 1,030 | +10 | +1% | 11,900 |
| 2013/05/17 | 1,010 | 1,030 | 1,010 | 1,020 | -15 | -1.4% | 4,000 |
| 2013/05/16 | 1,030 | 1,035 | 1,002 | 1,035 | -5 | -0.5% | 12,300 |
| 2013/05/15 | 1,037 | 1,040 | 1,011 | 1,040 | +3 | +0.3% | 5,700 |
| 2013/05/14 | 1,030 | 1,040 | 1,010 | 1,037 | +17 | +1.7% | 10,100 |
| 2013/05/13 | 999 | 1,020 | 983 | 1,020 | +21 | +2.1% | 34,300 |
| 2013/05/10 | 995 | 1,000 | 988 | 999 | +4 | +0.4% | 3,900 |
| 2013/05/09 | 1,000 | 1,015 | 988 | 995 | -3 | -0.3% | 10,400 |
| 2013/05/08 | 1,005 | 1,010 | 998 | 998 | -2 | -0.2% | 7,000 |
| 2013/05/07 | 1,000 | 1,004 | 965 | 1,000 | +11 | +1.1% | 22,500 |
| 2013/05/02 | 985 | 989 | 960 | 989 | +19 | +2% | 10,000 |
| 2013/05/01 | 970 | 980 | 967 | 970 | +3 | +0.3% | 7,500 |
| 2013/04/30 | 980 | 983 | 930 | 967 | +16 | +1.7% | 21,900 |
| 2013/04/26 | 956 | 970 | 945 | 951 | -3 | -0.3% | 5,600 |
| 2013/04/25 | 962 | 962 | 954 | 954 | -8 | -0.8% | 2,600 |
| 2013/04/24 | 970 | 979 | 947 | 962 | -8 | -0.8% | 14,200 |
| 2013/04/23 | 974 | 980 | 966 | 970 | +6 | +0.6% | 17,400 |
| 2013/04/22 | 956 | 965 | 949 | 964 | +19 | +2% | 7,100 |
| 2013/04/19 | 959 | 959 | 930 | 945 | -5 | -0.5% | 7,200 |
| 2013/04/18 | 945 | 950 | 940 | 950 | +20 | +2.2% | 2,800 |
| 2013/04/17 | 940 | 940 | 930 | 930 | +7 | +0.8% | 1,100 |
| 2013/04/16 | 910 | 923 | 910 | 923 | -11 | -1.2% | 3,200 |
| 2013/04/15 | 949 | 949 | 930 | 934 | ±0 | ±0% | 3,700 |
| 2013/04/12 | 939 | 941 | 930 | 934 | +10 | +1.1% | 3,100 |
| 2013/04/11 | 935 | 940 | 923 | 924 | -10 | -1.1% | 13,900 |
| 2013/04/10 | 947 | 952 | 918 | 934 | -26 | -2.7% | 28,800 |
| 2013/04/09 | 918 | 970 | 914 | 960 | +46 | +5% | 39,500 |
| 2013/04/08 | 900 | 915 | 900 | 914 | +20 | +2.2% | 26,400 |
| 2013/04/05 | 883 | 896 | 883 | 894 | +21 | +2.4% | 10,300 |
| 2013/04/04 | 891 | 891 | 865 | 873 | +7 | +0.8% | 3,100 |
| 2013/04/03 | 865 | 866 | 850 | 866 | +1 | +0.1% | 2,600 |
2951～
3000
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
