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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 3,400 | 3,445 | 3,385 | 3,410 | -5 | -0.1% | 31,300 |
| 2022/06/09 | 3,400 | 3,435 | 3,380 | 3,415 | +5 | +0.1% | 28,100 |
| 2022/06/08 | 3,335 | 3,415 | 3,330 | 3,410 | +80 | +2.4% | 24,100 |
| 2022/06/07 | 3,285 | 3,345 | 3,285 | 3,330 | +45 | +1.4% | 17,700 |
| 2022/06/06 | 3,305 | 3,305 | 3,250 | 3,285 | -20 | -0.6% | 21,200 |
| 2022/06/03 | 3,305 | 3,360 | 3,290 | 3,305 | +15 | +0.5% | 31,500 |
| 2022/06/02 | 3,310 | 3,320 | 3,260 | 3,290 | -30 | -0.9% | 22,300 |
| 2022/06/01 | 3,260 | 3,335 | 3,255 | 3,320 | +55 | +1.7% | 25,700 |
| 2022/05/31 | 3,210 | 3,280 | 3,170 | 3,265 | +95 | +3% | 260,900 |
| 2022/05/30 | 3,185 | 3,200 | 3,135 | 3,170 | +30 | +1% | 74,000 |
| 2022/05/27 | 3,130 | 3,155 | 3,100 | 3,140 | +80 | +2.6% | 39,600 |
| 2022/05/26 | 3,055 | 3,075 | 3,040 | 3,060 | +15 | +0.5% | 48,600 |
| 2022/05/25 | 3,045 | 3,095 | 3,025 | 3,045 | ±0 | ±0% | 32,300 |
| 2022/05/24 | 3,050 | 3,075 | 3,025 | 3,045 | -55 | -1.8% | 28,900 |
| 2022/05/23 | 3,035 | 3,100 | 3,030 | 3,100 | +5 | +0.2% | 26,700 |
| 2022/05/20 | 3,035 | 3,095 | 3,015 | 3,095 | +99 | +3.3% | 30,400 |
| 2022/05/19 | 2,935 | 2,999 | 2,905 | 2,996 | -14 | -0.5% | 41,900 |
| 2022/05/18 | 3,000 | 3,010 | 2,965 | 3,010 | +11 | +0.4% | 37,800 |
| 2022/05/17 | 3,080 | 3,080 | 2,987 | 2,999 | -81 | -2.6% | 35,800 |
| 2022/05/16 | 3,230 | 3,230 | 3,040 | 3,080 | -75 | -2.4% | 43,300 |
| 2022/05/13 | 3,410 | 3,415 | 3,155 | 3,155 | -310 | -8.9% | 65,600 |
| 2022/05/12 | 3,555 | 3,580 | 3,410 | 3,465 | -95 | -2.7% | 37,500 |
| 2022/05/11 | 3,590 | 3,605 | 3,520 | 3,560 | -85 | -2.3% | 27,500 |
| 2022/05/10 | 3,640 | 3,650 | 3,545 | 3,645 | +40 | +1.1% | 26,600 |
| 2022/05/09 | 3,705 | 3,705 | 3,600 | 3,605 | -75 | -2% | 23,800 |
| 2022/05/06 | 3,730 | 3,730 | 3,655 | 3,680 | -60 | -1.6% | 22,200 |
| 2022/05/02 | 3,830 | 3,835 | 3,720 | 3,740 | -20 | -0.5% | 14,600 |
| 2022/04/28 | 3,590 | 3,780 | 3,520 | 3,760 | +235 | +6.7% | 29,500 |
| 2022/04/27 | 3,660 | 3,700 | 3,520 | 3,525 | -140 | -3.8% | 75,000 |
| 2022/04/26 | 3,615 | 3,715 | 3,615 | 3,665 | +25 | +0.7% | 21,200 |
| 2022/04/25 | 3,695 | 3,700 | 3,615 | 3,640 | -145 | -3.8% | 23,700 |
| 2022/04/22 | 3,800 | 3,800 | 3,760 | 3,785 | -30 | -0.8% | 15,200 |
| 2022/04/21 | 3,750 | 3,825 | 3,710 | 3,815 | +115 | +3.1% | 26,100 |
| 2022/04/20 | 3,770 | 3,770 | 3,665 | 3,700 | -10 | -0.3% | 20,000 |
| 2022/04/19 | 3,650 | 3,750 | 3,640 | 3,710 | +60 | +1.6% | 20,700 |
| 2022/04/18 | 3,700 | 3,705 | 3,640 | 3,650 | -90 | -2.4% | 8,200 |
| 2022/04/15 | 3,790 | 3,825 | 3,705 | 3,740 | -110 | -2.9% | 12,100 |
| 2022/04/14 | 3,875 | 3,890 | 3,800 | 3,850 | +45 | +1.2% | 16,000 |
| 2022/04/13 | 3,665 | 3,850 | 3,665 | 3,805 | +140 | +3.8% | 29,400 |
| 2022/04/12 | 3,760 | 3,765 | 3,640 | 3,665 | -130 | -3.4% | 20,000 |
| 2022/04/11 | 3,870 | 3,885 | 3,745 | 3,795 | -70 | -1.8% | 26,200 |
| 2022/04/08 | 4,005 | 4,015 | 3,810 | 3,865 | -165 | -4.1% | 35,500 |
| 2022/04/07 | 4,165 | 4,165 | 4,000 | 4,030 | -135 | -3.2% | 11,500 |
| 2022/04/06 | 4,220 | 4,235 | 4,140 | 4,165 | -110 | -2.6% | 14,200 |
| 2022/04/05 | 4,350 | 4,350 | 4,265 | 4,275 | -25 | -0.6% | 10,500 |
| 2022/04/04 | 4,335 | 4,335 | 4,285 | 4,300 | -35 | -0.8% | 8,300 |
| 2022/04/01 | 4,270 | 4,360 | 4,255 | 4,335 | +65 | +1.5% | 11,200 |
| 2022/03/31 | 4,250 | 4,300 | 4,250 | 4,270 | -50 | -1.2% | 14,700 |
| 2022/03/30 | 4,370 | 4,370 | 4,240 | 4,320 | -120 | -2.7% | 15,700 |
| 2022/03/29 | 4,385 | 4,450 | 4,340 | 4,440 | +55 | +1.3% | 20,100 |
701～
750
件表示中 / 3683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 | 226,600円 | +11.8% | +38.8% | 3.75% | 9.03倍 | 0.94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 |
| 蝶 理 | 303,000円 | +4.0% | +3.6% | 4.03% | 7.47倍 | 0.84倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| スターゼン | 126,900円 | +0.4% | +0.2% | 2.89% | 6.74倍 | 0.95倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| 正栄食 | 424,000円 | -0.2% | -9.1% | 1.42% | 23.82倍 | 1.34倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| ナガイレーベ | 201,000円 | +6.6% | +2.5% | 2.99% | 21.47倍 | 1.51倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
市場注目の銘柄
チャート関連のコラム
