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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,509 | 1,509 | 1,475 | 1,492 | +6 | +0.4% | 16,000 |
| 2022/04/07 | 1,497 | 1,504 | 1,481 | 1,486 | -11 | -0.7% | 7,700 |
| 2022/04/06 | 1,493 | 1,521 | 1,492 | 1,497 | -4 | -0.3% | 4,800 |
| 2022/04/05 | 1,497 | 1,523 | 1,488 | 1,501 | ±0 | ±0% | 4,400 |
| 2022/04/04 | 1,511 | 1,511 | 1,495 | 1,501 | +7 | +0.5% | 4,500 |
| 2022/04/01 | 1,489 | 1,509 | 1,489 | 1,494 | +14 | +0.9% | 7,400 |
| 2022/03/31 | 1,552 | 1,552 | 1,480 | 1,480 | -65 | -4.2% | 14,100 |
| 2022/03/30 | 1,566 | 1,566 | 1,544 | 1,545 | -21 | -1.3% | 17,600 |
| 2022/03/29 | 1,573 | 1,573 | 1,566 | 1,566 | -4 | -0.3% | 5,200 |
| 2022/03/28 | 1,584 | 1,591 | 1,566 | 1,570 | ±0 | ±0% | 11,700 |
| 2022/03/25 | 1,583 | 1,618 | 1,570 | 1,570 | -11 | -0.7% | 11,700 |
| 2022/03/24 | 1,584 | 1,600 | 1,580 | 1,581 | -1 | -0.1% | 6,000 |
| 2022/03/23 | 1,587 | 1,594 | 1,582 | 1,582 | -5 | -0.3% | 4,000 |
| 2022/03/22 | 1,625 | 1,625 | 1,583 | 1,587 | -38 | -2.3% | 4,600 |
| 2022/03/18 | 1,631 | 1,655 | 1,625 | 1,625 | -13 | -0.8% | 6,800 |
| 2022/03/17 | 1,632 | 1,660 | 1,602 | 1,638 | +7 | +0.4% | 4,800 |
| 2022/03/16 | 1,665 | 1,665 | 1,631 | 1,631 | -37 | -2.2% | 1,300 |
| 2022/03/15 | 1,684 | 1,684 | 1,621 | 1,668 | -3 | -0.2% | 5,500 |
| 2022/03/14 | 1,689 | 1,714 | 1,671 | 1,671 | -29 | -1.7% | 1,200 |
| 2022/03/11 | 1,740 | 1,740 | 1,700 | 1,700 | -15 | -0.9% | 2,600 |
| 2022/03/10 | 1,720 | 1,720 | 1,705 | 1,715 | -5 | -0.3% | 2,200 |
| 2022/03/09 | 1,711 | 1,742 | 1,702 | 1,720 | ±0 | ±0% | 4,400 |
| 2022/03/08 | 1,726 | 1,749 | 1,720 | 1,720 | -20 | -1.1% | 5,800 |
| 2022/03/07 | 1,741 | 1,741 | 1,726 | 1,740 | +16 | +0.9% | 2,800 |
| 2022/03/04 | 1,770 | 1,770 | 1,722 | 1,724 | -51 | -2.9% | 900 |
| 2022/03/03 | 1,770 | 1,780 | 1,769 | 1,775 | +14 | +0.8% | 600 |
| 2022/03/02 | 1,763 | 1,764 | 1,761 | 1,761 | +11 | +0.6% | 6,500 |
| 2022/03/01 | 1,762 | 1,766 | 1,746 | 1,750 | -20 | -1.1% | 2,300 |
| 2022/02/28 | 1,760 | 1,790 | 1,760 | 1,770 | +15 | +0.9% | 2,800 |
| 2022/02/25 | 1,715 | 1,757 | 1,715 | 1,755 | +45 | +2.6% | 1,100 |
| 2022/02/24 | 1,742 | 1,749 | 1,710 | 1,710 | -39 | -2.2% | 800 |
| 2022/02/22 | 1,747 | 1,759 | 1,737 | 1,749 | +2 | +0.1% | 3,700 |
| 2022/02/21 | 1,750 | 1,764 | 1,744 | 1,747 | -4 | -0.2% | 3,500 |
| 2022/02/18 | 1,763 | 1,774 | 1,751 | 1,751 | -12 | -0.7% | 2,000 |
| 2022/02/17 | 1,792 | 1,815 | 1,761 | 1,763 | -69 | -3.8% | 2,900 |
| 2022/02/16 | 1,879 | 1,879 | 1,832 | 1,832 | -13 | -0.7% | 700 |
| 2022/02/15 | 1,796 | 1,845 | 1,796 | 1,845 | +49 | +2.7% | 300 |
| 2022/02/14 | 1,793 | 1,801 | 1,793 | 1,796 | +7 | +0.4% | 600 |
| 2022/02/10 | 1,775 | 1,881 | 1,775 | 1,789 | +14 | +0.8% | 11,300 |
| 2022/02/09 | 1,779 | 1,845 | 1,768 | 1,775 | -3 | -0.2% | 4,400 |
| 2022/02/08 | 1,776 | 1,778 | 1,776 | 1,778 | -38 | -2.1% | 300 |
| 2022/02/07 | 1,847 | 1,847 | 1,783 | 1,816 | -53 | -2.8% | 3,000 |
| 2022/02/04 | 1,835 | 1,869 | 1,798 | 1,869 | +53 | +2.9% | 2,800 |
| 2022/02/03 | 1,787 | 1,816 | 1,787 | 1,816 | +34 | +1.9% | 1,200 |
| 2022/02/02 | 1,753 | 1,817 | 1,753 | 1,782 | +29 | +1.7% | 1,400 |
| 2022/02/01 | 1,777 | 1,777 | 1,753 | 1,753 | -18 | -1% | 600 |
| 2022/01/31 | 1,785 | 1,825 | 1,711 | 1,771 | +5 | +0.3% | 7,600 |
| 2022/01/28 | 1,750 | 1,775 | 1,750 | 1,766 | +16 | +0.9% | 1,900 |
| 2022/01/27 | 1,745 | 1,781 | 1,745 | 1,750 | +1 | +0.1% | 2,500 |
| 2022/01/26 | 1,731 | 1,750 | 1,731 | 1,749 | +18 | +1% | 2,100 |
751～
800
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
