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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 4,320 | 4,340 | 4,305 | 4,340 | +10 | +0.2% | 17,900 |
| 2021/06/01 | 4,280 | 4,360 | 4,280 | 4,330 | +50 | +1.2% | 10,700 |
| 2021/05/31 | 4,320 | 4,330 | 4,270 | 4,280 | -60 | -1.4% | 6,600 |
| 2021/05/28 | 4,330 | 4,380 | 4,320 | 4,340 | -60 | -1.4% | 13,600 |
| 2021/05/27 | 4,225 | 4,400 | 4,225 | 4,400 | +135 | +3.2% | 64,300 |
| 2021/05/26 | 4,250 | 4,295 | 4,245 | 4,265 | +15 | +0.4% | 9,100 |
| 2021/05/25 | 4,355 | 4,355 | 4,240 | 4,250 | -105 | -2.4% | 15,300 |
| 2021/05/24 | 4,355 | 4,385 | 4,330 | 4,355 | -5 | -0.1% | 12,800 |
| 2021/05/21 | 4,375 | 4,375 | 4,335 | 4,360 | -15 | -0.3% | 13,200 |
| 2021/05/20 | 4,360 | 4,445 | 4,360 | 4,375 | -55 | -1.2% | 17,000 |
| 2021/05/19 | 4,305 | 4,440 | 4,305 | 4,430 | +80 | +1.8% | 14,800 |
| 2021/05/18 | 4,360 | 4,370 | 4,325 | 4,350 | -50 | -1.1% | 9,100 |
| 2021/05/17 | 4,450 | 4,450 | 4,385 | 4,400 | +10 | +0.2% | 8,900 |
| 2021/05/14 | 4,370 | 4,475 | 4,360 | 4,390 | -10 | -0.2% | 16,200 |
| 2021/05/13 | 4,175 | 4,450 | 4,160 | 4,400 | +160 | +3.8% | 29,900 |
| 2021/05/12 | 4,230 | 4,315 | 4,180 | 4,240 | +10 | +0.2% | 26,600 |
| 2021/05/11 | 4,210 | 4,305 | 4,210 | 4,230 | +20 | +0.5% | 19,800 |
| 2021/05/10 | 4,220 | 4,265 | 4,210 | 4,210 | -20 | -0.5% | 8,100 |
| 2021/05/07 | 4,215 | 4,320 | 4,190 | 4,230 | +15 | +0.4% | 16,000 |
| 2021/05/06 | 4,280 | 4,295 | 4,170 | 4,215 | +5 | +0.1% | 29,800 |
| 2021/04/30 | 4,125 | 4,225 | 4,110 | 4,210 | +55 | +1.3% | 21,200 |
| 2021/04/28 | 4,100 | 4,200 | 4,045 | 4,155 | +75 | +1.8% | 21,300 |
| 2021/04/27 | 4,145 | 4,155 | 4,080 | 4,080 | -65 | -1.6% | 10,400 |
| 2021/04/26 | 4,145 | 4,160 | 4,105 | 4,145 | +55 | +1.3% | 11,300 |
| 2021/04/23 | 4,135 | 4,190 | 4,090 | 4,090 | -115 | -2.7% | 11,200 |
| 2021/04/22 | 4,240 | 4,240 | 4,165 | 4,205 | +35 | +0.8% | 10,900 |
| 2021/04/21 | 4,205 | 4,230 | 4,150 | 4,170 | -50 | -1.2% | 11,600 |
| 2021/04/20 | 4,170 | 4,280 | 4,170 | 4,220 | +20 | +0.5% | 42,400 |
| 2021/04/19 | 4,300 | 4,310 | 4,200 | 4,200 | -50 | -1.2% | 11,500 |
| 2021/04/16 | 4,280 | 4,290 | 4,250 | 4,250 | -30 | -0.7% | 2,100 |
| 2021/04/15 | 4,285 | 4,285 | 4,230 | 4,280 | +5 | +0.1% | 6,300 |
| 2021/04/14 | 4,255 | 4,300 | 4,255 | 4,275 | -30 | -0.7% | 3,200 |
| 2021/04/13 | 4,205 | 4,310 | 4,200 | 4,305 | +100 | +2.4% | 11,100 |
| 2021/04/12 | 4,135 | 4,220 | 4,135 | 4,205 | +80 | +1.9% | 3,800 |
| 2021/04/09 | 4,175 | 4,185 | 4,125 | 4,125 | -70 | -1.7% | 14,500 |
| 2021/04/08 | 4,270 | 4,270 | 4,180 | 4,195 | -125 | -2.9% | 9,700 |
| 2021/04/07 | 4,220 | 4,325 | 4,205 | 4,320 | +100 | +2.4% | 7,100 |
| 2021/04/06 | 4,365 | 4,365 | 4,200 | 4,220 | -110 | -2.5% | 9,900 |
| 2021/04/05 | 4,285 | 4,330 | 4,230 | 4,330 | +20 | +0.5% | 10,600 |
| 2021/04/02 | 4,300 | 4,325 | 4,295 | 4,310 | -15 | -0.3% | 7,300 |
| 2021/04/01 | 4,250 | 4,330 | 4,200 | 4,325 | +145 | +3.5% | 22,000 |
| 2021/03/31 | 4,270 | 4,300 | 4,170 | 4,180 | -150 | -3.5% | 27,700 |
| 2021/03/30 | 4,475 | 4,500 | 4,305 | 4,330 | -220 | -4.8% | 24,600 |
| 2021/03/29 | 4,515 | 4,550 | 4,430 | 4,550 | +105 | +2.4% | 25,600 |
| 2021/03/26 | 4,440 | 4,515 | 4,400 | 4,445 | -20 | -0.4% | 13,200 |
| 2021/03/25 | 4,375 | 4,485 | 4,365 | 4,465 | +135 | +3.1% | 12,300 |
| 2021/03/24 | 4,500 | 4,500 | 4,305 | 4,330 | -165 | -3.7% | 9,900 |
| 2021/03/23 | 4,470 | 4,525 | 4,470 | 4,495 | -15 | -0.3% | 10,300 |
| 2021/03/22 | 4,470 | 4,510 | 4,465 | 4,510 | -10 | -0.2% | 14,400 |
| 2021/03/19 | 4,490 | 4,550 | 4,440 | 4,520 | +70 | +1.6% | 22,600 |
951～
1000
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 | 0.94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 | 1.52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
