第一実業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,242 | 2,313 | 2,232 | 2,282 | +79 | +3.6% | 23,400 |
| 2024/05/17 | 2,240 | 2,240 | 2,202 | 2,203 | -45 | -2% | 9,300 |
| 2024/05/16 | 2,197 | 2,269 | 2,181 | 2,248 | +62 | +2.8% | 41,500 |
| 2024/05/15 | 2,156 | 2,194 | 2,124 | 2,186 | +30 | +1.4% | 36,200 |
| 2024/05/14 | 2,199 | 2,203 | 2,142 | 2,156 | -44 | -2% | 23,100 |
| 2024/05/13 | 2,248 | 2,248 | 2,191 | 2,200 | -15 | -0.7% | 23,800 |
| 2024/05/10 | 2,165 | 2,219 | 2,160 | 2,215 | +54 | +2.5% | 26,700 |
| 2024/05/09 | 2,107 | 2,200 | 2,059 | 2,161 | +54 | +2.6% | 47,700 |
| 2024/05/08 | 2,175 | 2,183 | 2,107 | 2,107 | -75 | -3.4% | 26,600 |
| 2024/05/07 | 2,197 | 2,205 | 2,151 | 2,182 | +38 | +1.8% | 48,500 |
| 2024/05/02 | 2,139 | 2,163 | 2,092 | 2,144 | +5 | +0.2% | 31,800 |
| 2024/05/01 | 2,080 | 2,139 | 2,078 | 2,139 | +66 | +3.2% | 30,600 |
| 2024/04/30 | 2,018 | 2,088 | 2,014 | 2,073 | +112 | +5.7% | 48,400 |
| 2024/04/26 | 1,884 | 1,986 | 1,879 | 1,961 | +62 | +3.3% | 78,200 |
| 2024/04/25 | 1,898 | 1,918 | 1,892 | 1,899 | +1 | +0.1% | 17,700 |
| 2024/04/24 | 1,898 | 1,915 | 1,889 | 1,898 | +9 | +0.5% | 15,200 |
| 2024/04/23 | 1,901 | 1,912 | 1,877 | 1,889 | -8 | -0.4% | 12,800 |
| 2024/04/22 | 1,900 | 1,911 | 1,880 | 1,897 | +37 | +2% | 17,700 |
| 2024/04/19 | 1,920 | 1,928 | 1,836 | 1,860 | -73 | -3.8% | 35,200 |
| 2024/04/18 | 1,932 | 1,940 | 1,925 | 1,933 | +13 | +0.7% | 11,000 |
| 2024/04/17 | 1,965 | 1,982 | 1,920 | 1,920 | -44 | -2.2% | 13,100 |
| 2024/04/16 | 2,000 | 2,004 | 1,948 | 1,964 | -51 | -2.5% | 32,800 |
| 2024/04/15 | 2,014 | 2,034 | 2,003 | 2,015 | -33 | -1.6% | 18,600 |
| 2024/04/12 | 2,059 | 2,064 | 2,035 | 2,048 | -2 | -0.1% | 13,400 |
| 2024/04/11 | 2,074 | 2,074 | 2,036 | 2,050 | -45 | -2.1% | 16,300 |
| 2024/04/10 | 2,102 | 2,113 | 2,083 | 2,095 | +10 | +0.5% | 9,700 |
| 2024/04/09 | 2,096 | 2,096 | 1,970 | 2,085 | -10 | -0.5% | 25,800 |
| 2024/04/08 | 2,121 | 2,121 | 2,082 | 2,095 | -16 | -0.8% | 14,100 |
| 2024/04/05 | 2,126 | 2,143 | 2,082 | 2,111 | -26 | -1.2% | 33,600 |
| 2024/04/04 | 2,134 | 2,147 | 2,116 | 2,137 | +18 | +0.8% | 31,900 |
| 2024/04/03 | 2,100 | 2,133 | 2,096 | 2,119 | +16 | +0.8% | 27,600 |
| 2024/04/02 | 2,117 | 2,155 | 2,095 | 2,103 | -14 | -0.7% | 28,900 |
| 2024/04/01 | 2,129 | 2,155 | 2,117 | 2,117 | -12 | -0.6% | 17,100 |
| 2024/03/29 | 2,103 | 2,143 | 2,102 | 2,129 | +13 | +0.6% | 20,600 |
| 2024/03/28 | 2,153 | 2,184 | 2,095 | 2,116 | -71 | -3.2% | 31,900 |
| 2024/03/27 | 2,143 | 2,205 | 2,127 | 2,187 | +61 | +2.9% | 49,400 |
| 2024/03/26 | 2,120 | 2,137 | 2,117 | 2,126 | -10 | -0.5% | 13,300 |
| 2024/03/25 | 2,140 | 2,168 | 2,135 | 2,136 | -16 | -0.7% | 19,300 |
| 2024/03/22 | 2,122 | 2,163 | 2,120 | 2,152 | +33 | +1.6% | 30,600 |
| 2024/03/21 | 2,143 | 2,150 | 2,112 | 2,119 | -8 | -0.4% | 18,900 |
| 2024/03/19 | 2,142 | 2,151 | 2,106 | 2,127 | -15 | -0.7% | 19,200 |
| 2024/03/18 | 2,176 | 2,176 | 2,136 | 2,142 | -3 | -0.1% | 30,300 |
| 2024/03/15 | 2,128 | 2,154 | 2,118 | 2,145 | +28 | +1.3% | 24,700 |
| 2024/03/14 | 2,100 | 2,117 | 2,100 | 2,117 | +21 | +1% | 15,300 |
| 2024/03/13 | 2,125 | 2,132 | 2,095 | 2,096 | -37 | -1.7% | 20,700 |
| 2024/03/12 | 2,101 | 2,133 | 2,086 | 2,133 | +21 | +1% | 26,600 |
| 2024/03/11 | 2,113 | 2,125 | 2,085 | 2,112 | -34 | -1.6% | 33,800 |
| 2024/03/08 | 2,100 | 2,159 | 2,100 | 2,146 | +36 | +1.7% | 53,200 |
| 2024/03/07 | 2,163 | 2,163 | 2,067 | 2,110 | -60 | -2.8% | 59,700 |
| 2024/03/06 | 2,128 | 2,185 | 2,120 | 2,170 | +33 | +1.5% | 55,500 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「第一実」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 |
|---|---|---|---|---|---|---|---|---|
| 第一実 | 228,200円 | +6.5% | +14.4% | 3.16% | 9.91倍 | 0.98倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ハピネット | 328,500円 | -5.8% | -10.9% | 1.52% | 14.65倍 | 1.44倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| カメイ | 205,400円 | -0.6% | -6.2% | 2.73% | 7.26倍 | 0.46倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| ミツウロコＧＨＤ | 124,800円 | +13.2% | -56.4% | 3.29% | 8.00倍 | 0.74倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 松田産業 | 275,700円 | +5.4% | +4.3% | 2.54% | 9.40倍 | 0.78倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
市場注目の銘柄
チャート関連のコラム
