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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/01/25 | 1,750 | 1,783 | 1,731 | 1,731 | -13 | -0.7% | 13,400 |
| 2022/01/24 | 1,819 | 1,823 | 1,744 | 1,744 | -76 | -4.2% | 6,300 |
| 2022/01/21 | 1,850 | 1,850 | 1,771 | 1,820 | -30 | -1.6% | 6,800 |
| 2022/01/20 | 1,850 | 1,856 | 1,822 | 1,850 | +2 | +0.1% | 3,100 |
| 2022/01/19 | 1,883 | 1,884 | 1,848 | 1,848 | -52 | -2.7% | 2,200 |
| 2022/01/18 | 1,920 | 1,922 | 1,900 | 1,900 | -1 | -0.1% | 6,600 |
651～
700
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
