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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,722 | 2,729 | 2,605 | 2,605 | -77 | -2.9% | 20,500 |
| 2025/01/20 | 2,649 | 2,697 | 2,649 | 2,682 | +33 | +1.2% | 13,200 |
| 2025/01/17 | 2,655 | 2,672 | 2,582 | 2,649 | -33 | -1.2% | 17,100 |
| 2025/01/16 | 2,718 | 2,752 | 2,682 | 2,682 | -31 | -1.1% | 19,100 |
| 2025/01/15 | 2,682 | 2,724 | 2,682 | 2,713 | +33 | +1.2% | 8,400 |
| 2025/01/14 | 2,650 | 2,709 | 2,650 | 2,680 | -14 | -0.5% | 26,200 |
| 2025/01/10 | 2,654 | 2,707 | 2,623 | 2,694 | -1 | ±0% | 21,400 |
| 2025/01/09 | 2,793 | 2,799 | 2,695 | 2,695 | -98 | -3.5% | 32,600 |
| 2025/01/08 | 2,739 | 2,806 | 2,724 | 2,793 | +65 | +2.4% | 25,100 |
| 2025/01/07 | 2,803 | 2,803 | 2,708 | 2,728 | -36 | -1.3% | 26,000 |
| 2025/01/06 | 2,933 | 2,933 | 2,764 | 2,764 | -119 | -4.1% | 66,000 |
| 2024/12/30 | 2,886 | 2,897 | 2,848 | 2,883 | -3 | -0.1% | 14,100 |
| 2024/12/27 | 2,861 | 2,889 | 2,847 | 2,886 | +31 | +1.1% | 22,800 |
| 2024/12/26 | 2,766 | 2,856 | 2,766 | 2,855 | +89 | +3.2% | 34,300 |
| 2024/12/25 | 2,801 | 2,801 | 2,720 | 2,766 | -43 | -1.5% | 15,200 |
| 2024/12/24 | 2,818 | 2,818 | 2,772 | 2,809 | +12 | +0.4% | 11,500 |
| 2024/12/23 | 2,763 | 2,823 | 2,760 | 2,797 | +28 | +1% | 12,400 |
| 2024/12/20 | 2,697 | 2,783 | 2,674 | 2,769 | +56 | +2.1% | 33,100 |
| 2024/12/19 | 2,725 | 2,748 | 2,689 | 2,713 | -57 | -2.1% | 19,400 |
| 2024/12/18 | 2,810 | 2,824 | 2,770 | 2,770 | -50 | -1.8% | 24,900 |
| 2024/12/17 | 2,800 | 2,828 | 2,769 | 2,820 | +48 | +1.7% | 15,700 |
| 2024/12/16 | 2,750 | 2,813 | 2,750 | 2,772 | +57 | +2.1% | 18,600 |
| 2024/12/13 | 2,646 | 2,725 | 2,632 | 2,715 | -26 | -0.9% | 44,300 |
| 2024/12/12 | 2,805 | 2,869 | 2,739 | 2,741 | -31 | -1.1% | 43,100 |
| 2024/12/11 | 2,706 | 2,812 | 2,634 | 2,772 | +46 | +1.7% | 60,600 |
| 2024/12/10 | 2,700 | 2,756 | 2,685 | 2,726 | +38 | +1.4% | 33,100 |
| 2024/12/09 | 2,666 | 2,695 | 2,616 | 2,688 | +53 | +2% | 27,600 |
| 2024/12/06 | 2,647 | 2,670 | 2,599 | 2,635 | +11 | +0.4% | 24,600 |
| 2024/12/05 | 2,702 | 2,749 | 2,600 | 2,624 | +22 | +0.8% | 67,300 |
| 2024/12/04 | 2,481 | 2,619 | 2,481 | 2,602 | +119 | +4.8% | 36,600 |
| 2024/12/03 | 2,430 | 2,495 | 2,430 | 2,483 | +53 | +2.2% | 30,200 |
| 2024/12/02 | 2,355 | 2,439 | 2,354 | 2,430 | +75 | +3.2% | 19,400 |
| 2024/11/29 | 2,371 | 2,398 | 2,355 | 2,355 | -42 | -1.8% | 18,700 |
| 2024/11/28 | 2,401 | 2,437 | 2,392 | 2,397 | -11 | -0.5% | 10,900 |
| 2024/11/27 | 2,453 | 2,473 | 2,408 | 2,408 | -68 | -2.7% | 18,600 |
| 2024/11/26 | 2,568 | 2,568 | 2,456 | 2,476 | -46 | -1.8% | 33,600 |
| 2024/11/25 | 2,647 | 2,647 | 2,522 | 2,522 | -113 | -4.3% | 28,900 |
| 2024/11/22 | 2,538 | 2,668 | 2,515 | 2,635 | +147 | +5.9% | 26,600 |
| 2024/11/21 | 2,504 | 2,536 | 2,487 | 2,488 | -16 | -0.6% | 10,600 |
| 2024/11/20 | 2,532 | 2,569 | 2,504 | 2,504 | -47 | -1.8% | 9,100 |
| 2024/11/19 | 2,584 | 2,597 | 2,529 | 2,551 | -4 | -0.2% | 10,500 |
| 2024/11/18 | 2,537 | 2,587 | 2,501 | 2,555 | -9 | -0.4% | 12,000 |
| 2024/11/15 | 2,598 | 2,601 | 2,564 | 2,564 | -21 | -0.8% | 8,500 |
| 2024/11/14 | 2,613 | 2,644 | 2,585 | 2,585 | -31 | -1.2% | 19,300 |
| 2024/11/13 | 2,690 | 2,698 | 2,600 | 2,616 | -101 | -3.7% | 24,100 |
| 2024/11/12 | 2,732 | 2,760 | 2,688 | 2,717 | -1 | ±0% | 16,400 |
| 2024/11/11 | 2,734 | 2,734 | 2,650 | 2,718 | -18 | -0.7% | 19,100 |
| 2024/11/08 | 2,697 | 2,789 | 2,647 | 2,736 | +80 | +3% | 33,200 |
| 2024/11/07 | 2,587 | 2,656 | 2,555 | 2,656 | +76 | +2.9% | 45,500 |
| 2024/11/06 | 2,476 | 2,587 | 2,470 | 2,580 | +130 | +5.3% | 46,100 |
51～
100
件表示中 / 3673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 | 206,000円 | +11.8% | +38.8% | 4.13% | 8.21倍 | 0.86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 |
| 泉州電 | 385,000円 | +2.8% | +4.1% | 3.64% | 8.69倍 | 1.21倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| ナガイレーベ | 191,600円 | +6.6% | +2.5% | 3.13% | 20.46倍 | 1.45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 |
| 正栄食 | 394,000円 | -0.2% | -9.1% | 1.52% | 22.13倍 | 1.25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 |
| 蝶 理 | 266,200円 | +4.0% | +3.6% | 4.58% | 6.56倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
