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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,710 | 1,743 | 1,690 | 1,725 | -145 | -7.8% | 67,800 |
| 2024/02/07 | 1,879 | 1,926 | 1,851 | 1,870 | +20 | +1.1% | 32,600 |
| 2024/02/06 | 1,830 | 1,862 | 1,825 | 1,850 | +27 | +1.5% | 14,800 |
| 2024/02/05 | 1,845 | 1,845 | 1,819 | 1,823 | -7 | -0.4% | 8,300 |
| 2024/02/02 | 1,812 | 1,836 | 1,810 | 1,830 | +21 | +1.2% | 6,900 |
| 2024/02/01 | 1,801 | 1,818 | 1,801 | 1,809 | -1 | -0.1% | 9,600 |
| 2024/01/31 | 1,815 | 1,816 | 1,806 | 1,810 | -6 | -0.3% | 2,800 |
| 2024/01/30 | 1,829 | 1,829 | 1,810 | 1,816 | +10 | +0.6% | 9,500 |
| 2024/01/29 | 1,798 | 1,806 | 1,797 | 1,806 | +9 | +0.5% | 2,800 |
| 2024/01/26 | 1,792 | 1,805 | 1,786 | 1,797 | +5 | +0.3% | 9,100 |
| 2024/01/25 | 1,773 | 1,798 | 1,773 | 1,792 | +32 | +1.8% | 8,200 |
| 2024/01/24 | 1,750 | 1,766 | 1,700 | 1,760 | +7 | +0.4% | 6,500 |
| 2024/01/23 | 1,806 | 1,806 | 1,753 | 1,753 | -53 | -2.9% | 12,900 |
| 2024/01/22 | 1,760 | 1,814 | 1,760 | 1,806 | +68 | +3.9% | 14,200 |
| 2024/01/19 | 1,732 | 1,755 | 1,710 | 1,738 | +6 | +0.3% | 7,200 |
| 2024/01/18 | 1,717 | 1,739 | 1,706 | 1,732 | +15 | +0.9% | 4,500 |
| 2024/01/17 | 1,710 | 1,720 | 1,696 | 1,717 | +23 | +1.4% | 4,300 |
| 2024/01/16 | 1,720 | 1,725 | 1,671 | 1,694 | -23 | -1.3% | 8,000 |
| 2024/01/15 | 1,701 | 1,718 | 1,701 | 1,717 | +14 | +0.8% | 1,800 |
| 2024/01/12 | 1,701 | 1,703 | 1,691 | 1,703 | +3 | +0.2% | 1,100 |
| 2024/01/11 | 1,706 | 1,718 | 1,685 | 1,700 | -6 | -0.4% | 6,600 |
| 2024/01/10 | 1,686 | 1,707 | 1,686 | 1,706 | +25 | +1.5% | 4,400 |
| 2024/01/09 | 1,705 | 1,705 | 1,681 | 1,681 | -28 | -1.6% | 4,400 |
| 2024/01/05 | 1,720 | 1,720 | 1,688 | 1,709 | -16 | -0.9% | 4,300 |
| 2024/01/04 | 1,745 | 1,745 | 1,665 | 1,725 | +60 | +3.6% | 31,200 |
| 2023/12/29 | 1,658 | 1,665 | 1,658 | 1,665 | -10 | -0.6% | 1,600 |
| 2023/12/28 | 1,647 | 1,675 | 1,645 | 1,675 | +10 | +0.6% | 6,200 |
| 2023/12/27 | 1,630 | 1,666 | 1,627 | 1,665 | +40 | +2.5% | 7,100 |
| 2023/12/26 | 1,615 | 1,626 | 1,614 | 1,625 | +8 | +0.5% | 2,400 |
| 2023/12/25 | 1,608 | 1,631 | 1,588 | 1,617 | +10 | +0.6% | 5,100 |
| 2023/12/22 | 1,609 | 1,609 | 1,596 | 1,607 | -2 | -0.1% | 1,900 |
| 2023/12/21 | 1,603 | 1,610 | 1,600 | 1,609 | +4 | +0.2% | 1,600 |
| 2023/12/20 | 1,601 | 1,605 | 1,601 | 1,605 | +6 | +0.4% | 1,300 |
| 2023/12/19 | 1,606 | 1,606 | 1,599 | 1,599 | -15 | -0.9% | 1,800 |
| 2023/12/18 | 1,615 | 1,615 | 1,607 | 1,614 | +7 | +0.4% | 1,200 |
| 2023/12/15 | 1,603 | 1,607 | 1,603 | 1,607 | +4 | +0.2% | 400 |
| 2023/12/14 | 1,613 | 1,613 | 1,600 | 1,603 | +1 | +0.1% | 1,300 |
| 2023/12/13 | 1,602 | 1,603 | 1,592 | 1,602 | +2 | +0.1% | 20,500 |
| 2023/12/12 | 1,608 | 1,620 | 1,591 | 1,600 | -6 | -0.4% | 10,300 |
| 2023/12/11 | 1,617 | 1,620 | 1,601 | 1,606 | -2 | -0.1% | 5,900 |
| 2023/12/08 | 1,601 | 1,608 | 1,597 | 1,608 | -1 | -0.1% | 8,300 |
| 2023/12/07 | 1,606 | 1,609 | 1,574 | 1,609 | +6 | +0.4% | 5,700 |
| 2023/12/06 | 1,604 | 1,606 | 1,603 | 1,603 | -8 | -0.5% | 800 |
| 2023/12/05 | 1,601 | 1,615 | 1,598 | 1,611 | +7 | +0.4% | 3,200 |
| 2023/12/04 | 1,601 | 1,604 | 1,600 | 1,604 | +9 | +0.6% | 1,700 |
| 2023/12/01 | 1,602 | 1,602 | 1,573 | 1,595 | +1 | +0.1% | 19,000 |
| 2023/11/30 | 1,596 | 1,597 | 1,588 | 1,594 | -2 | -0.1% | 9,700 |
| 2023/11/29 | 1,605 | 1,605 | 1,573 | 1,596 | -4 | -0.3% | 13,100 |
| 2023/11/28 | 1,607 | 1,607 | 1,596 | 1,600 | ±0 | ±0% | 3,600 |
| 2023/11/27 | 1,602 | 1,602 | 1,598 | 1,600 | -3 | -0.2% | 2,200 |
301～
350
件表示中 / 3692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 | 258,500円 | +3.7% | +61.1% | 3.09% | 10.78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 | 153,200円 | +10.1% | +33.6% | 5.87% | 15.16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 | 210,100円 | +0.1% | +53.2% | 5.71% | 8.73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 | 37,500円 | -3.5% | -19.5% | 3.87% | 13.30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 | 390,000円 | -7.6% | -39.0% | 3.23% | 15.02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
