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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 5,270 | 5,320 | 5,260 | 5,290 | +20 | +0.4% | 5,000 |
| 2021/10/28 | 5,210 | 5,320 | 5,190 | 5,270 | +40 | +0.8% | 15,500 |
| 2021/10/27 | 5,230 | 5,280 | 5,220 | 5,230 | ±0 | ±0% | 10,500 |
| 2021/10/26 | 5,270 | 5,290 | 5,230 | 5,230 | +20 | +0.4% | 15,700 |
| 2021/10/25 | 5,080 | 5,240 | 5,080 | 5,210 | +40 | +0.8% | 10,600 |
| 2021/10/22 | 5,130 | 5,180 | 5,100 | 5,170 | +10 | +0.2% | 7,200 |
| 2021/10/21 | 5,250 | 5,250 | 5,130 | 5,160 | ±0 | ±0% | 29,100 |
| 2021/10/20 | 5,240 | 5,270 | 5,160 | 5,160 | -80 | -1.5% | 10,700 |
| 2021/10/19 | 5,150 | 5,270 | 5,150 | 5,240 | +90 | +1.7% | 13,200 |
| 2021/10/18 | 5,030 | 5,170 | 5,030 | 5,150 | +120 | +2.4% | 12,400 |
| 2021/10/15 | 4,985 | 5,030 | 4,975 | 5,030 | +20 | +0.4% | 21,300 |
| 2021/10/14 | 5,020 | 5,020 | 4,970 | 5,010 | -50 | -1% | 14,700 |
| 2021/10/13 | 5,050 | 5,080 | 5,010 | 5,060 | +10 | +0.2% | 12,900 |
| 2021/10/12 | 5,030 | 5,090 | 5,010 | 5,050 | +10 | +0.2% | 18,400 |
| 2021/10/11 | 5,010 | 5,070 | 5,000 | 5,040 | +55 | +1.1% | 16,400 |
| 2021/10/08 | 4,940 | 5,050 | 4,935 | 4,985 | +115 | +2.4% | 20,900 |
| 2021/10/07 | 4,900 | 4,950 | 4,860 | 4,870 | -25 | -0.5% | 36,900 |
| 2021/10/06 | 4,865 | 5,000 | 4,865 | 4,895 | +35 | +0.7% | 29,800 |
| 2021/10/05 | 4,835 | 4,920 | 4,795 | 4,860 | +25 | +0.5% | 50,400 |
| 2021/10/04 | 4,865 | 4,895 | 4,820 | 4,835 | -20 | -0.4% | 16,400 |
| 2021/10/01 | 4,915 | 4,920 | 4,845 | 4,855 | -115 | -2.3% | 40,800 |
| 2021/09/30 | 4,970 | 5,050 | 4,945 | 4,970 | -15 | -0.3% | 21,900 |
| 2021/09/29 | 4,900 | 5,020 | 4,900 | 4,985 | -75 | -1.5% | 28,100 |
| 2021/09/28 | 5,040 | 5,080 | 4,970 | 5,060 | +20 | +0.4% | 46,600 |
| 2021/09/27 | 5,140 | 5,140 | 5,040 | 5,040 | -40 | -0.8% | 27,200 |
| 2021/09/24 | 5,130 | 5,130 | 4,985 | 5,080 | +155 | +3.1% | 30,900 |
| 2021/09/22 | 5,020 | 5,040 | 4,925 | 4,925 | -145 | -2.9% | 22,100 |
| 2021/09/21 | 5,110 | 5,140 | 5,030 | 5,070 | -20 | -0.4% | 26,400 |
| 2021/09/17 | 5,030 | 5,150 | 4,985 | 5,090 | +80 | +1.6% | 28,500 |
| 2021/09/16 | 4,905 | 5,020 | 4,905 | 5,010 | +35 | +0.7% | 71,000 |
| 2021/09/15 | 4,960 | 5,000 | 4,900 | 4,975 | -55 | -1.1% | 26,800 |
| 2021/09/14 | 5,000 | 5,030 | 4,980 | 5,030 | +10 | +0.2% | 28,300 |
| 2021/09/13 | 4,850 | 5,050 | 4,845 | 5,020 | +130 | +2.7% | 32,300 |
| 2021/09/10 | 4,775 | 4,890 | 4,770 | 4,890 | +125 | +2.6% | 36,100 |
| 2021/09/09 | 4,755 | 4,790 | 4,705 | 4,765 | +5 | +0.1% | 31,700 |
| 2021/09/08 | 4,750 | 4,765 | 4,720 | 4,760 | +10 | +0.2% | 26,100 |
| 2021/09/07 | 4,875 | 4,875 | 4,730 | 4,750 | -135 | -2.8% | 37,200 |
| 2021/09/06 | 4,820 | 4,900 | 4,805 | 4,885 | +130 | +2.7% | 22,400 |
| 2021/09/03 | 4,750 | 4,785 | 4,735 | 4,755 | +5 | +0.1% | 38,600 |
| 2021/09/02 | 4,750 | 4,755 | 4,710 | 4,750 | ±0 | ±0% | 26,000 |
| 2021/09/01 | 4,725 | 4,790 | 4,680 | 4,750 | +40 | +0.8% | 35,500 |
| 2021/08/31 | 4,735 | 4,785 | 4,710 | 4,710 | -25 | -0.5% | 55,400 |
| 2021/08/30 | 4,770 | 4,770 | 4,720 | 4,735 | +25 | +0.5% | 25,900 |
| 2021/08/27 | 4,700 | 4,740 | 4,675 | 4,710 | +10 | +0.2% | 17,800 |
| 2021/08/26 | 4,745 | 4,755 | 4,670 | 4,700 | -40 | -0.8% | 23,300 |
| 2021/08/25 | 4,700 | 4,765 | 4,700 | 4,740 | +40 | +0.9% | 21,600 |
| 2021/08/24 | 4,680 | 4,700 | 4,675 | 4,700 | +20 | +0.4% | 19,400 |
| 2021/08/23 | 4,705 | 4,760 | 4,680 | 4,680 | -20 | -0.4% | 18,300 |
| 2021/08/20 | 4,670 | 4,750 | 4,635 | 4,700 | +45 | +1% | 30,600 |
| 2021/08/19 | 4,690 | 4,710 | 4,655 | 4,655 | -45 | -1% | 26,400 |
851～
900
件表示中 / 3685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 | 220,200円 | +11.8% | +38.8% | 3.86% | 8.78倍 | 0.91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 |
| ナガイレーベ | 205,900円 | +6.6% | +2.5% | 2.91% | 21.99倍 | 1.56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 |
| ヤマエＧＨＤ | 264,900円 | +26.3% | +22.0% | 2.64% | 8.16倍 | 0.86倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| バイタルＫＳＫ | 136,200円 | +2.1% | +2.2% | 3.30% | 9.39倍 | 0.61倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| レスター | 214,300円 | +9.3% | +8.4% | 5.60% | 7.53倍 | 0.67倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
市場注目の銘柄
チャート関連のコラム
