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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 1,354 | 1,363 | 1,347 | 1,354 | +11 | +0.8% | 15,000 |
| 2023/01/26 | 1,343 | 1,346 | 1,340 | 1,343 | +1 | +0.1% | 9,200 |
| 2023/01/25 | 1,341 | 1,342 | 1,336 | 1,342 | +6 | +0.4% | 7,800 |
| 2023/01/24 | 1,339 | 1,342 | 1,335 | 1,336 | -3 | -0.2% | 5,600 |
| 2023/01/23 | 1,354 | 1,354 | 1,337 | 1,339 | +4 | +0.3% | 3,400 |
| 2023/01/20 | 1,335 | 1,335 | 1,333 | 1,335 | -6 | -0.4% | 1,000 |
| 2023/01/19 | 1,336 | 1,341 | 1,335 | 1,341 | +5 | +0.4% | 1,600 |
| 2023/01/18 | 1,353 | 1,353 | 1,336 | 1,336 | -10 | -0.7% | 4,000 |
| 2023/01/17 | 1,344 | 1,349 | 1,343 | 1,346 | +2 | +0.1% | 1,300 |
| 2023/01/16 | 1,350 | 1,350 | 1,344 | 1,344 | -6 | -0.4% | 1,800 |
| 2023/01/13 | 1,346 | 1,352 | 1,346 | 1,350 | +4 | +0.3% | 800 |
| 2023/01/12 | 1,360 | 1,360 | 1,344 | 1,346 | -9 | -0.7% | 3,200 |
| 2023/01/11 | 1,355 | 1,362 | 1,350 | 1,355 | +2 | +0.1% | 2,200 |
| 2023/01/10 | 1,372 | 1,372 | 1,350 | 1,353 | -19 | -1.4% | 3,300 |
| 2023/01/06 | 1,386 | 1,386 | 1,364 | 1,372 | -10 | -0.7% | 4,400 |
| 2023/01/05 | 1,405 | 1,405 | 1,382 | 1,382 | -18 | -1.3% | 3,800 |
| 2023/01/04 | 1,415 | 1,415 | 1,397 | 1,400 | -15 | -1.1% | 3,600 |
| 2022/12/30 | 1,415 | 1,415 | 1,414 | 1,415 | -6 | -0.4% | 1,300 |
| 2022/12/29 | 1,415 | 1,422 | 1,411 | 1,421 | +6 | +0.4% | 4,700 |
| 2022/12/28 | 1,415 | 1,420 | 1,408 | 1,415 | +10 | +0.7% | 12,600 |
| 2022/12/27 | 1,401 | 1,409 | 1,380 | 1,405 | -4 | -0.3% | 7,800 |
| 2022/12/26 | 1,405 | 1,419 | 1,405 | 1,409 | +8 | +0.6% | 2,800 |
| 2022/12/23 | 1,394 | 1,410 | 1,394 | 1,401 | +4 | +0.3% | 600 |
| 2022/12/22 | 1,400 | 1,407 | 1,392 | 1,397 | -3 | -0.2% | 3,900 |
| 2022/12/21 | 1,395 | 1,406 | 1,394 | 1,400 | -3 | -0.2% | 1,200 |
| 2022/12/20 | 1,418 | 1,418 | 1,393 | 1,403 | -14 | -1% | 4,300 |
| 2022/12/19 | 1,423 | 1,428 | 1,417 | 1,417 | +2 | +0.1% | 1,400 |
| 2022/12/16 | 1,431 | 1,433 | 1,415 | 1,415 | -17 | -1.2% | 5,300 |
| 2022/12/15 | 1,432 | 1,436 | 1,425 | 1,432 | ±0 | ±0% | 3,400 |
| 2022/12/14 | 1,447 | 1,447 | 1,410 | 1,432 | +7 | +0.5% | 26,200 |
| 2022/12/13 | 1,424 | 1,425 | 1,417 | 1,425 | +1 | +0.1% | 3,200 |
| 2022/12/12 | 1,416 | 1,431 | 1,412 | 1,424 | +12 | +0.8% | 10,100 |
| 2022/12/09 | 1,415 | 1,415 | 1,410 | 1,412 | -1 | -0.1% | 1,500 |
| 2022/12/08 | 1,415 | 1,415 | 1,413 | 1,413 | +3 | +0.2% | 200 |
| 2022/12/07 | 1,414 | 1,414 | 1,410 | 1,410 | -5 | -0.4% | 800 |
| 2022/12/06 | 1,410 | 1,418 | 1,406 | 1,415 | -5 | -0.4% | 2,500 |
| 2022/12/05 | 1,422 | 1,422 | 1,420 | 1,420 | -2 | -0.1% | 2,800 |
| 2022/12/02 | 1,419 | 1,422 | 1,416 | 1,422 | +10 | +0.7% | 1,400 |
| 2022/12/01 | 1,414 | 1,414 | 1,410 | 1,412 | -1 | -0.1% | 3,300 |
| 2022/11/30 | 1,419 | 1,420 | 1,413 | 1,413 | ±0 | ±0% | 8,700 |
| 2022/11/29 | 1,411 | 1,414 | 1,411 | 1,413 | -5 | -0.4% | 4,400 |
| 2022/11/28 | 1,413 | 1,418 | 1,410 | 1,418 | +5 | +0.4% | 8,300 |
| 2022/11/25 | 1,410 | 1,415 | 1,405 | 1,413 | +14 | +1% | 4,100 |
| 2022/11/24 | 1,401 | 1,406 | 1,395 | 1,399 | +4 | +0.3% | 4,800 |
| 2022/11/22 | 1,413 | 1,413 | 1,395 | 1,395 | -18 | -1.3% | 8,900 |
| 2022/11/21 | 1,427 | 1,427 | 1,411 | 1,413 | -14 | -1% | 3,700 |
| 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 |
601～
650
件表示中 / 3738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 | 305,000円 | -1.7% | -13.2% | 4.26% | 11.98倍 | 0.75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 |
| 朝日工 | 255,200円 | +8.8% | +0.9% | 3.92% | 10.27倍 | 1.57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 |
| 四電工 | 130,600円 | -5.6% | -12.1% | 4.98% | 12.34倍 | 0.96倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 巴コーポ | 155,000円 | -7.7% | -21.5% | 1.55% | 27.23倍 | 0.92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 |
| 浅沼組 | 76,300円 | +2.0% | +4.2% | 5.44% | 12.87倍 | 1.34倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
市場注目の銘柄
チャート関連のコラム
