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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,467 | 1,469 | 1,455 | 1,469 | +17 | +1.2% | 3,400 |
| 2022/09/02 | 1,457 | 1,457 | 1,442 | 1,452 | -1 | -0.1% | 2,200 |
| 2022/09/01 | 1,470 | 1,471 | 1,450 | 1,453 | -7 | -0.5% | 2,800 |
| 2022/08/31 | 1,417 | 1,460 | 1,417 | 1,460 | +43 | +3% | 4,700 |
| 2022/08/30 | 1,450 | 1,462 | 1,384 | 1,417 | +12 | +0.9% | 26,000 |
| 2022/08/29 | 1,394 | 1,420 | 1,376 | 1,405 | +2 | +0.1% | 3,800 |
| 2022/08/26 | 1,379 | 1,406 | 1,379 | 1,403 | +24 | +1.7% | 11,000 |
| 2022/08/25 | 1,368 | 1,379 | 1,368 | 1,379 | +11 | +0.8% | 2,400 |
| 2022/08/24 | 1,360 | 1,376 | 1,360 | 1,368 | +15 | +1.1% | 4,600 |
| 2022/08/23 | 1,377 | 1,382 | 1,353 | 1,353 | -23 | -1.7% | 4,700 |
| 2022/08/22 | 1,399 | 1,399 | 1,376 | 1,376 | -23 | -1.6% | 2,600 |
| 2022/08/19 | 1,398 | 1,399 | 1,393 | 1,399 | +16 | +1.2% | 1,700 |
| 2022/08/18 | 1,384 | 1,389 | 1,375 | 1,383 | -1 | -0.1% | 3,000 |
| 2022/08/17 | 1,375 | 1,385 | 1,375 | 1,384 | +9 | +0.7% | 1,200 |
| 2022/08/16 | 1,370 | 1,375 | 1,370 | 1,375 | +3 | +0.2% | 2,600 |
| 2022/08/15 | 1,375 | 1,378 | 1,358 | 1,372 | +4 | +0.3% | 4,100 |
| 2022/08/12 | 1,360 | 1,368 | 1,358 | 1,368 | +11 | +0.8% | 3,800 |
| 2022/08/10 | 1,367 | 1,367 | 1,350 | 1,357 | -10 | -0.7% | 2,700 |
| 2022/08/09 | 1,366 | 1,367 | 1,350 | 1,367 | -11 | -0.8% | 2,000 |
| 2022/08/08 | 1,376 | 1,384 | 1,370 | 1,378 | ±0 | ±0% | 6,200 |
| 2022/08/05 | 1,375 | 1,382 | 1,374 | 1,378 | +8 | +0.6% | 5,600 |
| 2022/08/04 | 1,367 | 1,379 | 1,352 | 1,370 | +11 | +0.8% | 8,700 |
| 2022/08/03 | 1,340 | 1,359 | 1,330 | 1,359 | +29 | +2.2% | 5,300 |
| 2022/08/02 | 1,330 | 1,335 | 1,330 | 1,330 | ±0 | ±0% | 12,600 |
| 2022/08/01 | 1,325 | 1,335 | 1,319 | 1,330 | +5 | +0.4% | 21,400 |
| 2022/07/29 | 1,314 | 1,350 | 1,314 | 1,325 | +11 | +0.8% | 13,800 |
| 2022/07/28 | 1,321 | 1,324 | 1,314 | 1,314 | -7 | -0.5% | 44,900 |
| 2022/07/27 | 1,322 | 1,326 | 1,320 | 1,321 | -2 | -0.2% | 7,200 |
| 2022/07/26 | 1,326 | 1,335 | 1,322 | 1,323 | -12 | -0.9% | 22,300 |
| 2022/07/25 | 1,340 | 1,344 | 1,335 | 1,335 | -8 | -0.6% | 3,500 |
| 2022/07/22 | 1,350 | 1,356 | 1,342 | 1,343 | -10 | -0.7% | 4,300 |
| 2022/07/21 | 1,356 | 1,357 | 1,353 | 1,353 | -7 | -0.5% | 6,300 |
| 2022/07/20 | 1,367 | 1,368 | 1,360 | 1,360 | -5 | -0.4% | 2,600 |
| 2022/07/19 | 1,364 | 1,367 | 1,364 | 1,365 | +1 | +0.1% | 1,100 |
| 2022/07/15 | 1,374 | 1,374 | 1,362 | 1,364 | -10 | -0.7% | 4,800 |
| 2022/07/14 | 1,370 | 1,376 | 1,366 | 1,374 | -6 | -0.4% | 3,100 |
| 2022/07/13 | 1,375 | 1,390 | 1,374 | 1,380 | +6 | +0.4% | 33,500 |
| 2022/07/12 | 1,372 | 1,376 | 1,363 | 1,374 | -17 | -1.2% | 5,500 |
| 2022/07/11 | 1,393 | 1,393 | 1,380 | 1,391 | +28 | +2.1% | 9,900 |
| 2022/07/08 | 1,358 | 1,368 | 1,351 | 1,363 | +5 | +0.4% | 7,100 |
| 2022/07/07 | 1,346 | 1,362 | 1,345 | 1,358 | +4 | +0.3% | 4,600 |
| 2022/07/06 | 1,353 | 1,360 | 1,345 | 1,354 | +31 | +2.3% | 48,600 |
| 2022/07/05 | 1,317 | 1,332 | 1,317 | 1,323 | ±0 | ±0% | 7,300 |
| 2022/07/04 | 1,305 | 1,325 | 1,305 | 1,323 | +24 | +1.8% | 9,700 |
| 2022/07/01 | 1,298 | 1,306 | 1,298 | 1,299 | +4 | +0.3% | 7,700 |
| 2022/06/30 | 1,296 | 1,301 | 1,295 | 1,295 | -4 | -0.3% | 3,300 |
| 2022/06/29 | 1,304 | 1,304 | 1,295 | 1,299 | +7 | +0.5% | 10,400 |
| 2022/06/28 | 1,304 | 1,305 | 1,290 | 1,292 | -12 | -0.9% | 72,700 |
| 2022/06/27 | 1,305 | 1,310 | 1,304 | 1,304 | +5 | +0.4% | 3,800 |
| 2022/06/24 | 1,306 | 1,313 | 1,297 | 1,299 | -6 | -0.5% | 4,600 |
651～
700
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
