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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 3,745 | 3,755 | 3,700 | 3,720 | +10 | +0.3% | 11,500 |
| 2022/08/22 | 3,680 | 3,745 | 3,680 | 3,710 | +20 | +0.5% | 13,700 |
| 2022/08/19 | 3,680 | 3,710 | 3,675 | 3,690 | +25 | +0.7% | 14,900 |
| 2022/08/18 | 3,610 | 3,690 | 3,585 | 3,665 | +15 | +0.4% | 20,700 |
| 2022/08/17 | 3,645 | 3,670 | 3,615 | 3,650 | +40 | +1.1% | 12,200 |
| 2022/08/16 | 3,600 | 3,625 | 3,580 | 3,610 | +10 | +0.3% | 8,400 |
| 2022/08/15 | 3,590 | 3,610 | 3,560 | 3,600 | +25 | +0.7% | 10,500 |
| 2022/08/12 | 3,555 | 3,590 | 3,540 | 3,575 | +70 | +2% | 17,700 |
| 2022/08/10 | 3,500 | 3,530 | 3,485 | 3,505 | +25 | +0.7% | 18,700 |
| 2022/08/09 | 3,510 | 3,530 | 3,475 | 3,480 | ±0 | ±0% | 21,300 |
| 2022/08/08 | 3,500 | 3,515 | 3,480 | 3,480 | -15 | -0.4% | 13,900 |
| 2022/08/05 | 3,475 | 3,515 | 3,475 | 3,495 | +50 | +1.5% | 22,000 |
| 2022/08/04 | 3,415 | 3,465 | 3,415 | 3,445 | +30 | +0.9% | 17,900 |
| 2022/08/03 | 3,415 | 3,440 | 3,400 | 3,415 | +35 | +1% | 16,300 |
| 2022/08/02 | 3,365 | 3,430 | 3,365 | 3,380 | ±0 | ±0% | 30,400 |
| 2022/08/01 | 3,390 | 3,430 | 3,325 | 3,380 | +40 | +1.2% | 24,000 |
| 2022/07/29 | 3,390 | 3,405 | 3,340 | 3,340 | -35 | -1% | 13,200 |
| 2022/07/28 | 3,360 | 3,400 | 3,275 | 3,375 | -5 | -0.1% | 14,500 |
| 2022/07/27 | 3,365 | 3,410 | 3,360 | 3,380 | +15 | +0.4% | 9,600 |
| 2022/07/26 | 3,335 | 3,390 | 3,325 | 3,365 | +30 | +0.9% | 8,100 |
| 2022/07/25 | 3,340 | 3,375 | 3,335 | 3,335 | -15 | -0.4% | 6,700 |
| 2022/07/22 | 3,320 | 3,370 | 3,285 | 3,350 | +30 | +0.9% | 14,000 |
| 2022/07/21 | 3,315 | 3,330 | 3,295 | 3,320 | +5 | +0.2% | 9,100 |
| 2022/07/20 | 3,310 | 3,350 | 3,300 | 3,315 | +25 | +0.8% | 18,300 |
| 2022/07/19 | 3,325 | 3,330 | 3,265 | 3,290 | -55 | -1.6% | 11,700 |
| 2022/07/15 | 3,320 | 3,365 | 3,295 | 3,345 | +25 | +0.8% | 15,800 |
| 2022/07/14 | 3,325 | 3,330 | 3,295 | 3,320 | -5 | -0.2% | 13,500 |
| 2022/07/13 | 3,350 | 3,375 | 3,325 | 3,325 | -15 | -0.4% | 12,200 |
| 2022/07/12 | 3,420 | 3,420 | 3,335 | 3,340 | -70 | -2.1% | 16,200 |
| 2022/07/11 | 3,385 | 3,420 | 3,380 | 3,410 | +60 | +1.8% | 13,100 |
| 2022/07/08 | 3,320 | 3,395 | 3,320 | 3,350 | -25 | -0.7% | 30,100 |
| 2022/07/07 | 3,385 | 3,390 | 3,350 | 3,375 | +45 | +1.4% | 17,500 |
| 2022/07/06 | 3,335 | 3,350 | 3,300 | 3,330 | -45 | -1.3% | 13,600 |
| 2022/07/05 | 3,410 | 3,430 | 3,365 | 3,375 | -5 | -0.1% | 24,600 |
| 2022/07/04 | 3,335 | 3,390 | 3,325 | 3,380 | +70 | +2.1% | 18,000 |
| 2022/07/01 | 3,350 | 3,355 | 3,280 | 3,310 | -20 | -0.6% | 19,100 |
| 2022/06/30 | 3,315 | 3,365 | 3,295 | 3,330 | -15 | -0.4% | 20,900 |
| 2022/06/29 | 3,300 | 3,380 | 3,285 | 3,345 | +5 | +0.1% | 47,100 |
| 2022/06/28 | 3,265 | 3,345 | 3,250 | 3,340 | +30 | +0.9% | 20,300 |
| 2022/06/27 | 3,260 | 3,315 | 3,255 | 3,310 | +50 | +1.5% | 14,300 |
| 2022/06/24 | 3,195 | 3,265 | 3,195 | 3,260 | +15 | +0.5% | 13,300 |
| 2022/06/23 | 3,225 | 3,265 | 3,215 | 3,245 | -45 | -1.4% | 10,700 |
| 2022/06/22 | 3,330 | 3,330 | 3,240 | 3,290 | +15 | +0.5% | 15,300 |
| 2022/06/21 | 3,190 | 3,310 | 3,185 | 3,275 | +50 | +1.6% | 18,400 |
| 2022/06/20 | 3,285 | 3,325 | 3,220 | 3,225 | -90 | -2.7% | 17,200 |
| 2022/06/17 | 3,310 | 3,350 | 3,270 | 3,315 | -10 | -0.3% | 26,900 |
| 2022/06/16 | 3,350 | 3,370 | 3,310 | 3,325 | -25 | -0.7% | 23,200 |
| 2022/06/15 | 3,370 | 3,385 | 3,315 | 3,350 | +15 | +0.4% | 26,000 |
| 2022/06/14 | 3,355 | 3,360 | 3,300 | 3,335 | -20 | -0.6% | 33,200 |
| 2022/06/13 | 3,345 | 3,420 | 3,310 | 3,355 | -55 | -1.6% | 26,600 |
751～
800
件表示中 / 3783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 | 280,100円 | -0.8% | -9.5% | 3.86% | 10.40倍 | 1.12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 |
| カメイ | 292,100円 | +2.1% | -4.5% | 3.42% | 8.13倍 | 0.57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 |
| 東エレデバ | 297,000円 | -7.6% | -12.4% | 3.23% | 12.58倍 | 1.84倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 日 伝 | 284,300円 | +3.9% | 0.0% | 2.46% | 17.14倍 | 0.97倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 伯 東 | 403,500円 | +1.6% | -22.1% | 4.96% | 15.50倍 | 1.16倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
