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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,300 | 1,311 | 1,300 | 1,305 | +13 | +1% | 2,700 |
| 2022/06/22 | 1,296 | 1,299 | 1,292 | 1,292 | -1 | -0.1% | 8,900 |
| 2022/06/21 | 1,295 | 1,306 | 1,290 | 1,293 | -2 | -0.2% | 6,400 |
| 2022/06/20 | 1,310 | 1,331 | 1,295 | 1,295 | -8 | -0.6% | 4,000 |
| 2022/06/17 | 1,315 | 1,315 | 1,295 | 1,303 | -15 | -1.1% | 31,700 |
| 2022/06/16 | 1,333 | 1,341 | 1,281 | 1,318 | -11 | -0.8% | 6,900 |
| 2022/06/15 | 1,334 | 1,339 | 1,329 | 1,329 | -4 | -0.3% | 2,700 |
| 2022/06/14 | 1,333 | 1,341 | 1,333 | 1,333 | -7 | -0.5% | 2,700 |
| 2022/06/13 | 1,352 | 1,355 | 1,340 | 1,340 | -16 | -1.2% | 4,700 |
| 2022/06/10 | 1,369 | 1,370 | 1,356 | 1,356 | -13 | -0.9% | 600 |
| 2022/06/09 | 1,362 | 1,373 | 1,353 | 1,369 | +14 | +1% | 1,600 |
| 2022/06/08 | 1,374 | 1,391 | 1,355 | 1,355 | -7 | -0.5% | 5,000 |
| 2022/06/07 | 1,370 | 1,370 | 1,353 | 1,362 | +2 | +0.1% | 3,800 |
| 2022/06/06 | 1,365 | 1,387 | 1,355 | 1,360 | +5 | +0.4% | 10,300 |
| 2022/06/03 | 1,350 | 1,365 | 1,347 | 1,355 | +8 | +0.6% | 3,400 |
| 2022/06/02 | 1,345 | 1,355 | 1,344 | 1,347 | +8 | +0.6% | 5,600 |
| 2022/06/01 | 1,340 | 1,350 | 1,338 | 1,339 | -2 | -0.1% | 3,800 |
| 2022/05/31 | 1,354 | 1,355 | 1,337 | 1,341 | -10 | -0.7% | 4,300 |
| 2022/05/30 | 1,352 | 1,357 | 1,340 | 1,351 | +20 | +1.5% | 11,500 |
| 2022/05/27 | 1,313 | 1,339 | 1,311 | 1,331 | +17 | +1.3% | 4,000 |
| 2022/05/26 | 1,331 | 1,338 | 1,314 | 1,314 | -22 | -1.6% | 5,000 |
| 2022/05/25 | 1,329 | 1,350 | 1,329 | 1,336 | +7 | +0.5% | 3,800 |
| 2022/05/24 | 1,334 | 1,350 | 1,301 | 1,329 | -5 | -0.4% | 2,700 |
| 2022/05/23 | 1,290 | 1,340 | 1,290 | 1,334 | +50 | +3.9% | 10,100 |
| 2022/05/20 | 1,275 | 1,291 | 1,274 | 1,284 | +25 | +2% | 4,100 |
| 2022/05/19 | 1,265 | 1,279 | 1,258 | 1,259 | -28 | -2.2% | 8,100 |
| 2022/05/18 | 1,291 | 1,299 | 1,280 | 1,287 | -4 | -0.3% | 4,700 |
| 2022/05/17 | 1,310 | 1,330 | 1,291 | 1,291 | -9 | -0.7% | 3,900 |
| 2022/05/16 | 1,315 | 1,315 | 1,300 | 1,300 | -15 | -1.1% | 900 |
| 2022/05/13 | 1,310 | 1,320 | 1,308 | 1,315 | +4 | +0.3% | 1,900 |
| 2022/05/12 | 1,315 | 1,320 | 1,298 | 1,311 | +1 | +0.1% | 5,700 |
| 2022/05/11 | 1,265 | 1,310 | 1,265 | 1,310 | +46 | +3.6% | 1,300 |
| 2022/05/10 | 1,263 | 1,299 | 1,263 | 1,264 | -7 | -0.6% | 4,200 |
| 2022/05/09 | 1,295 | 1,295 | 1,266 | 1,271 | -25 | -1.9% | 8,500 |
| 2022/05/06 | 1,305 | 1,317 | 1,296 | 1,296 | -9 | -0.7% | 7,000 |
| 2022/05/02 | 1,315 | 1,360 | 1,291 | 1,305 | +20 | +1.6% | 15,200 |
| 2022/04/28 | 1,282 | 1,297 | 1,275 | 1,285 | -6 | -0.5% | 6,300 |
| 2022/04/27 | 1,306 | 1,310 | 1,270 | 1,291 | -45 | -3.4% | 15,800 |
| 2022/04/26 | 1,372 | 1,374 | 1,335 | 1,336 | -36 | -2.6% | 23,500 |
| 2022/04/25 | 1,371 | 1,381 | 1,352 | 1,372 | -10 | -0.7% | 7,300 |
| 2022/04/22 | 1,416 | 1,416 | 1,381 | 1,382 | -21 | -1.5% | 3,600 |
| 2022/04/21 | 1,417 | 1,421 | 1,391 | 1,403 | -6 | -0.4% | 11,700 |
| 2022/04/20 | 1,439 | 1,439 | 1,406 | 1,409 | -30 | -2.1% | 3,700 |
| 2022/04/19 | 1,427 | 1,465 | 1,427 | 1,439 | +5 | +0.3% | 2,800 |
| 2022/04/18 | 1,472 | 1,472 | 1,434 | 1,434 | -38 | -2.6% | 2,000 |
| 2022/04/15 | 1,486 | 1,500 | 1,472 | 1,472 | -14 | -0.9% | 5,100 |
| 2022/04/14 | 1,497 | 1,497 | 1,485 | 1,486 | -11 | -0.7% | 2,700 |
| 2022/04/13 | 1,490 | 1,511 | 1,490 | 1,497 | +12 | +0.8% | 4,800 |
| 2022/04/12 | 1,481 | 1,516 | 1,466 | 1,485 | +4 | +0.3% | 5,200 |
| 2022/04/11 | 1,495 | 1,495 | 1,481 | 1,481 | -11 | -0.7% | 3,600 |
701～
750
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
