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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 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 |
551～
600
件表示中 / 3586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 | 219,600円 | -3.7% | +12.3% | 3.64% | 13.29倍 | 0.60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 |
| 福田組 | 529,000円 | +2.6% | +9.5% | 2.08% | 11.22倍 | 0.54倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 若築建 | 360,000円 | +4.1% | -20.8% | 3.50% | 11.16倍 | 1.03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 |
| 日特建 | 100,400円 | +1.6% | +22.8% | 4.78% | 11.64倍 | 1.27倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 巴コーポ | 99,200円 | +5.0% | +7.4% | 2.42% | 2.87倍 | 0.64倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
