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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,460 | 1,460 | 1,420 | 1,427 | -36 | -2.5% | 5,900 |
| 2022/11/17 | 1,440 | 1,591 | 1,440 | 1,463 | +83 | +6% | 59,100 |
| 2022/11/16 | 1,377 | 1,380 | 1,376 | 1,380 | +2 | +0.1% | 1,200 |
| 2022/11/15 | 1,403 | 1,404 | 1,350 | 1,378 | -26 | -1.9% | 1,400 |
| 2022/11/14 | 1,408 | 1,408 | 1,404 | 1,404 | -1 | -0.1% | 500 |
| 2022/11/11 | 1,390 | 1,405 | 1,385 | 1,405 | +5 | +0.4% | 2,300 |
| 2022/11/10 | 1,400 | 1,400 | 1,400 | 1,400 | +2 | +0.1% | 100 |
| 2022/11/09 | 1,411 | 1,413 | 1,363 | 1,398 | -42 | -2.9% | 4,700 |
| 2022/11/08 | 1,450 | 1,450 | 1,427 | 1,440 | -10 | -0.7% | 600 |
| 2022/11/07 | 1,425 | 1,450 | 1,425 | 1,450 | -2 | -0.1% | 800 |
| 2022/11/04 | 1,450 | 1,452 | 1,449 | 1,452 | +2 | +0.1% | 2,800 |
| 2022/11/02 | 1,445 | 1,450 | 1,423 | 1,450 | +5 | +0.3% | 700 |
| 2022/11/01 | 1,455 | 1,458 | 1,445 | 1,445 | -4 | -0.3% | 2,200 |
| 2022/10/31 | 1,468 | 1,468 | 1,426 | 1,449 | +6 | +0.4% | 7,300 |
| 2022/10/28 | 1,430 | 1,457 | 1,430 | 1,443 | +18 | +1.3% | 1,700 |
| 2022/10/27 | 1,420 | 1,425 | 1,400 | 1,425 | +5 | +0.4% | 3,200 |
| 2022/10/26 | 1,404 | 1,425 | 1,396 | 1,420 | +30 | +2.2% | 1,400 |
| 2022/10/25 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,100 |
| 2022/10/24 | 1,399 | 1,399 | 1,380 | 1,390 | -1 | -0.1% | 1,000 |
| 2022/10/21 | 1,391 | 1,391 | 1,391 | 1,391 | +3 | +0.2% | 100 |
| 2022/10/20 | 1,400 | 1,400 | 1,385 | 1,388 | -4 | -0.3% | 1,800 |
| 2022/10/19 | 1,434 | 1,435 | 1,382 | 1,392 | -27 | -1.9% | 7,900 |
| 2022/10/18 | 1,418 | 1,428 | 1,411 | 1,419 | +17 | +1.2% | 1,400 |
| 2022/10/17 | 1,404 | 1,404 | 1,402 | 1,402 | -3 | -0.2% | 200 |
| 2022/10/14 | 1,409 | 1,412 | 1,401 | 1,405 | -4 | -0.3% | 500 |
| 2022/10/13 | 1,420 | 1,420 | 1,393 | 1,409 | +4 | +0.3% | 2,300 |
| 2022/10/12 | 1,405 | 1,410 | 1,400 | 1,405 | ±0 | ±0% | 2,900 |
| 2022/10/11 | 1,419 | 1,419 | 1,401 | 1,405 | -5 | -0.4% | 1,400 |
| 2022/10/07 | 1,420 | 1,439 | 1,410 | 1,410 | -18 | -1.3% | 2,800 |
| 2022/10/06 | 1,436 | 1,450 | 1,412 | 1,428 | -22 | -1.5% | 2,300 |
| 2022/10/05 | 1,448 | 1,450 | 1,438 | 1,450 | +2 | +0.1% | 3,200 |
| 2022/10/04 | 1,465 | 1,465 | 1,448 | 1,448 | -17 | -1.2% | 1,300 |
| 2022/10/03 | 1,467 | 1,467 | 1,450 | 1,465 | +15 | +1% | 2,600 |
| 2022/09/30 | 1,440 | 1,452 | 1,426 | 1,450 | +10 | +0.7% | 3,800 |
| 2022/09/29 | 1,442 | 1,450 | 1,440 | 1,440 | -1 | -0.1% | 2,600 |
| 2022/09/28 | 1,465 | 1,465 | 1,441 | 1,441 | -24 | -1.6% | 3,700 |
| 2022/09/27 | 1,478 | 1,478 | 1,451 | 1,465 | +17 | +1.2% | 8,500 |
| 2022/09/26 | 1,450 | 1,458 | 1,445 | 1,448 | -2 | -0.1% | 2,300 |
| 2022/09/22 | 1,451 | 1,452 | 1,450 | 1,450 | -9 | -0.6% | 3,800 |
| 2022/09/21 | 1,465 | 1,465 | 1,457 | 1,459 | -6 | -0.4% | 400 |
| 2022/09/20 | 1,465 | 1,468 | 1,465 | 1,465 | ±0 | ±0% | 1,100 |
| 2022/09/16 | 1,459 | 1,465 | 1,459 | 1,465 | +9 | +0.6% | 2,300 |
| 2022/09/15 | 1,456 | 1,456 | 1,450 | 1,456 | +20 | +1.4% | 1,400 |
| 2022/09/14 | 1,436 | 1,437 | 1,436 | 1,436 | -1 | -0.1% | 2,400 |
| 2022/09/13 | 1,431 | 1,445 | 1,431 | 1,437 | -9 | -0.6% | 2,300 |
| 2022/09/12 | 1,436 | 1,450 | 1,436 | 1,446 | -12 | -0.8% | 3,700 |
| 2022/09/09 | 1,452 | 1,458 | 1,445 | 1,458 | +6 | +0.4% | 2,800 |
| 2022/09/08 | 1,454 | 1,459 | 1,448 | 1,452 | -7 | -0.5% | 3,700 |
| 2022/09/07 | 1,455 | 1,459 | 1,414 | 1,459 | -6 | -0.4% | 4,300 |
| 2022/09/06 | 1,469 | 1,469 | 1,452 | 1,465 | -4 | -0.3% | 3,100 |
601～
650
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
