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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,001 | 2,139 | 1,981 | 2,137 | +136 | +6.8% | 95,400 |
| 2024/03/04 | 2,000 | 2,007 | 1,986 | 2,001 | -6 | -0.3% | 38,300 |
| 2024/03/01 | 1,978 | 2,011 | 1,978 | 2,007 | +18 | +0.9% | 29,900 |
| 2024/02/29 | 1,970 | 1,999 | 1,962 | 1,989 | +13 | +0.7% | 39,900 |
| 2024/02/28 | 1,999 | 2,009 | 1,975 | 1,976 | -23 | -1.2% | 35,100 |
| 2024/02/27 | 1,983 | 2,014 | 1,977 | 1,999 | +13 | +0.7% | 34,300 |
| 2024/02/26 | 2,003 | 2,004 | 1,980 | 1,986 | -22 | -1.1% | 33,500 |
| 2024/02/22 | 1,999 | 2,008 | 1,989 | 2,008 | +16 | +0.8% | 33,500 |
| 2024/02/21 | 1,982 | 2,002 | 1,964 | 1,992 | +10 | +0.5% | 34,900 |
| 2024/02/20 | 1,989 | 2,007 | 1,968 | 1,982 | +15 | +0.8% | 60,500 |
| 2024/02/19 | 1,926 | 1,995 | 1,926 | 1,967 | +35 | +1.8% | 157,200 |
| 2024/02/16 | 1,927 | 1,962 | 1,926 | 1,932 | +35 | +1.8% | 67,100 |
| 2024/02/15 | 1,899 | 1,926 | 1,878 | 1,897 | ±0 | ±0% | 78,200 |
| 2024/02/14 | 1,914 | 1,914 | 1,865 | 1,897 | -19 | -1% | 80,500 |
| 2024/02/13 | 1,870 | 1,924 | 1,867 | 1,916 | +56 | +3% | 70,100 |
| 2024/02/09 | 1,854 | 1,878 | 1,854 | 1,860 | -6 | -0.3% | 50,700 |
| 2024/02/08 | 1,858 | 1,876 | 1,832 | 1,866 | -4 | -0.2% | 63,600 |
| 2024/02/07 | 1,860 | 1,892 | 1,859 | 1,870 | +11 | +0.6% | 52,900 |
| 2024/02/06 | 1,866 | 1,907 | 1,852 | 1,859 | -34 | -1.8% | 53,500 |
| 2024/02/05 | 1,902 | 1,965 | 1,871 | 1,893 | +12 | +0.6% | 102,000 |
| 2024/02/02 | 1,870 | 1,894 | 1,867 | 1,881 | +16 | +0.9% | 36,000 |
| 2024/02/01 | 1,880 | 1,887 | 1,863 | 1,865 | -25 | -1.3% | 25,700 |
| 2024/01/31 | 1,874 | 1,892 | 1,861 | 1,890 | +12 | +0.6% | 48,300 |
| 2024/01/30 | 1,874 | 1,892 | 1,874 | 1,878 | +9 | +0.5% | 25,500 |
| 2024/01/29 | 1,866 | 1,880 | 1,866 | 1,869 | ±0 | ±0% | 33,600 |
| 2024/01/26 | 1,892 | 1,900 | 1,862 | 1,869 | -21 | -1.1% | 58,300 |
| 2024/01/25 | 1,875 | 1,898 | 1,866 | 1,890 | +4 | +0.2% | 44,000 |
| 2024/01/24 | 1,901 | 1,902 | 1,882 | 1,886 | -31 | -1.6% | 35,400 |
| 2024/01/23 | 1,929 | 1,937 | 1,896 | 1,917 | -7 | -0.4% | 39,700 |
| 2024/01/22 | 1,910 | 1,924 | 1,905 | 1,924 | +26 | +1.4% | 37,000 |
| 2024/01/19 | 1,913 | 1,913 | 1,888 | 1,898 | -16 | -0.8% | 51,900 |
| 2024/01/18 | 1,923 | 1,941 | 1,905 | 1,914 | -8 | -0.4% | 28,600 |
| 2024/01/17 | 1,961 | 1,977 | 1,921 | 1,922 | -39 | -2% | 39,500 |
| 2024/01/16 | 1,989 | 1,989 | 1,961 | 1,961 | -21 | -1.1% | 19,100 |
| 2024/01/15 | 1,963 | 2,000 | 1,963 | 1,982 | +19 | +1% | 26,800 |
| 2024/01/12 | 2,013 | 2,013 | 1,956 | 1,963 | -25 | -1.3% | 32,500 |
| 2024/01/11 | 2,005 | 2,013 | 1,973 | 1,988 | -4 | -0.2% | 33,500 |
| 2024/01/10 | 1,986 | 2,013 | 1,974 | 1,992 | -12 | -0.6% | 40,700 |
| 2024/01/09 | 2,052 | 2,055 | 1,988 | 2,004 | -56 | -2.7% | 29,300 |
| 2024/01/05 | 2,057 | 2,067 | 2,021 | 2,060 | +44 | +2.2% | 51,500 |
| 2024/01/04 | 1,995 | 2,029 | 1,955 | 2,016 | +51 | +2.6% | 31,400 |
| 2023/12/29 | 1,949 | 1,973 | 1,931 | 1,965 | +43 | +2.2% | 43,700 |
| 2023/12/28 | 1,900 | 1,926 | 1,900 | 1,922 | +7 | +0.4% | 9,100 |
| 2023/12/27 | 1,877 | 1,915 | 1,877 | 1,915 | +47 | +2.5% | 19,500 |
| 2023/12/26 | 1,846 | 1,868 | 1,846 | 1,868 | +22 | +1.2% | 13,100 |
| 2023/12/25 | 1,872 | 1,876 | 1,835 | 1,846 | -26 | -1.4% | 7,500 |
| 2023/12/22 | 1,842 | 1,872 | 1,842 | 1,872 | +30 | +1.6% | 13,700 |
| 2023/12/21 | 1,850 | 1,851 | 1,836 | 1,842 | -24 | -1.3% | 16,400 |
| 2023/12/20 | 1,872 | 1,896 | 1,861 | 1,866 | -6 | -0.3% | 29,200 |
| 2023/12/19 | 1,846 | 1,877 | 1,845 | 1,872 | +22 | +1.2% | 21,600 |
51～
100
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
