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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 4,450 | 4,475 | 4,435 | 4,450 | -25 | -0.6% | 12,200 |
| 2021/03/17 | 4,455 | 4,485 | 4,415 | 4,475 | +15 | +0.3% | 12,900 |
| 2021/03/16 | 4,395 | 4,485 | 4,395 | 4,460 | +65 | +1.5% | 20,700 |
| 2021/03/15 | 4,450 | 4,465 | 4,335 | 4,395 | -55 | -1.2% | 20,600 |
| 2021/03/12 | 4,250 | 4,495 | 4,195 | 4,450 | +245 | +5.8% | 37,100 |
| 2021/03/11 | 4,145 | 4,235 | 4,145 | 4,205 | +60 | +1.4% | 23,600 |
| 2021/03/10 | 4,145 | 4,160 | 4,100 | 4,145 | +25 | +0.6% | 16,700 |
| 2021/03/09 | 4,140 | 4,140 | 4,080 | 4,120 | +40 | +1% | 17,200 |
| 2021/03/08 | 4,140 | 4,140 | 4,055 | 4,080 | -60 | -1.4% | 15,700 |
| 2021/03/05 | 4,125 | 4,160 | 4,070 | 4,140 | +45 | +1.1% | 23,800 |
| 2021/03/04 | 4,075 | 4,100 | 4,025 | 4,095 | -20 | -0.5% | 15,100 |
| 2021/03/03 | 4,105 | 4,135 | 4,085 | 4,115 | +10 | +0.2% | 11,300 |
| 2021/03/02 | 4,140 | 4,145 | 4,060 | 4,105 | -75 | -1.8% | 11,800 |
| 2021/03/01 | 4,105 | 4,180 | 4,105 | 4,180 | +65 | +1.6% | 10,700 |
| 2021/02/26 | 4,030 | 4,170 | 4,000 | 4,115 | +45 | +1.1% | 22,200 |
| 2021/02/25 | 4,090 | 4,110 | 4,025 | 4,070 | -10 | -0.2% | 29,500 |
| 2021/02/24 | 4,120 | 4,155 | 4,075 | 4,080 | -65 | -1.6% | 14,900 |
| 2021/02/22 | 4,145 | 4,145 | 4,115 | 4,145 | +15 | +0.4% | 3,700 |
| 2021/02/19 | 4,125 | 4,145 | 4,100 | 4,130 | +15 | +0.4% | 12,200 |
| 2021/02/18 | 4,095 | 4,140 | 4,095 | 4,115 | -5 | -0.1% | 8,300 |
| 2021/02/17 | 4,100 | 4,165 | 4,085 | 4,120 | -35 | -0.8% | 10,200 |
| 2021/02/16 | 4,110 | 4,155 | 4,095 | 4,155 | +30 | +0.7% | 5,300 |
| 2021/02/15 | 4,100 | 4,135 | 4,090 | 4,125 | +45 | +1.1% | 11,300 |
| 2021/02/12 | 4,155 | 4,155 | 4,080 | 4,080 | -85 | -2% | 10,200 |
| 2021/02/10 | 4,255 | 4,255 | 4,155 | 4,165 | -80 | -1.9% | 6,100 |
| 2021/02/09 | 4,245 | 4,255 | 4,200 | 4,245 | +5 | +0.1% | 9,600 |
| 2021/02/08 | 4,135 | 4,245 | 4,135 | 4,240 | +125 | +3% | 18,300 |
| 2021/02/05 | 4,255 | 4,255 | 4,095 | 4,115 | -95 | -2.3% | 12,200 |
| 2021/02/04 | 4,280 | 4,285 | 4,200 | 4,210 | -70 | -1.6% | 6,200 |
| 2021/02/03 | 4,240 | 4,295 | 4,230 | 4,280 | +40 | +0.9% | 13,100 |
| 2021/02/02 | 4,200 | 4,245 | 4,175 | 4,240 | +50 | +1.2% | 8,100 |
| 2021/02/01 | 4,150 | 4,205 | 4,150 | 4,190 | +55 | +1.3% | 8,400 |
| 2021/01/29 | 4,200 | 4,200 | 4,075 | 4,135 | -30 | -0.7% | 23,800 |
| 2021/01/28 | 4,105 | 4,205 | 4,080 | 4,165 | +60 | +1.5% | 44,900 |
| 2021/01/27 | 4,100 | 4,140 | 4,095 | 4,105 | -20 | -0.5% | 18,000 |
| 2021/01/26 | 4,100 | 4,140 | 4,100 | 4,125 | +25 | +0.6% | 16,000 |
| 2021/01/25 | 4,100 | 4,140 | 4,095 | 4,100 | +5 | +0.1% | 20,200 |
| 2021/01/22 | 4,115 | 4,130 | 4,090 | 4,095 | -20 | -0.5% | 13,000 |
| 2021/01/21 | 4,090 | 4,140 | 4,090 | 4,115 | +25 | +0.6% | 13,700 |
| 2021/01/20 | 4,155 | 4,160 | 4,075 | 4,090 | -35 | -0.8% | 21,000 |
| 2021/01/19 | 4,275 | 4,275 | 4,125 | 4,125 | -150 | -3.5% | 12,900 |
| 2021/01/18 | 4,305 | 4,320 | 4,235 | 4,275 | +180 | +4.4% | 18,200 |
| 2021/01/15 | 4,145 | 4,155 | 4,080 | 4,095 | -80 | -1.9% | 12,700 |
| 2021/01/14 | 4,155 | 4,195 | 4,145 | 4,175 | -5 | -0.1% | 18,600 |
| 2021/01/13 | 4,175 | 4,235 | 4,165 | 4,180 | -40 | -0.9% | 12,200 |
| 2021/01/12 | 4,240 | 4,255 | 4,140 | 4,220 | -20 | -0.5% | 12,900 |
| 2021/01/08 | 4,090 | 4,245 | 4,055 | 4,240 | +155 | +3.8% | 26,100 |
| 2021/01/07 | 4,125 | 4,150 | 4,075 | 4,085 | -40 | -1% | 19,900 |
| 2021/01/06 | 4,100 | 4,125 | 4,080 | 4,125 | +25 | +0.6% | 6,300 |
| 2021/01/05 | 4,120 | 4,120 | 4,055 | 4,100 | -30 | -0.7% | 15,900 |
1001～
1050
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 | 222,300円 | +11.8% | +38.8% | 3.82% | 8.86倍 | 0.92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 | 298,200円 | +4.0% | +3.6% | 4.09% | 7.35倍 | 0.83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 | 127,700円 | +0.4% | +0.2% | 2.87% | 6.78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 | 426,000円 | -0.2% | -9.1% | 1.41% | 23.93倍 | 1.35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 | 202,400円 | +6.6% | +2.5% | 2.96% | 21.62倍 | 1.53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
