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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 2,499 | 2,499 | 2,425 | 2,450 | +37 | +1.5% | 22,900 |
| 2024/11/01 | 2,386 | 2,433 | 2,385 | 2,413 | -3 | -0.1% | 14,400 |
| 2024/10/31 | 2,450 | 2,450 | 2,402 | 2,416 | +6 | +0.2% | 27,300 |
| 2024/10/30 | 2,356 | 2,424 | 2,347 | 2,410 | +79 | +3.4% | 79,200 |
| 2024/10/29 | 2,327 | 2,357 | 2,324 | 2,331 | +15 | +0.6% | 18,300 |
| 2024/10/28 | 2,251 | 2,330 | 2,250 | 2,316 | +55 | +2.4% | 18,400 |
| 2024/10/25 | 2,239 | 2,277 | 2,204 | 2,261 | +7 | +0.3% | 15,200 |
| 2024/10/24 | 2,229 | 2,266 | 2,211 | 2,254 | +5 | +0.2% | 16,800 |
| 2024/10/23 | 2,259 | 2,277 | 2,239 | 2,249 | -10 | -0.4% | 9,400 |
| 2024/10/22 | 2,300 | 2,308 | 2,251 | 2,259 | -32 | -1.4% | 17,800 |
| 2024/10/21 | 2,297 | 2,310 | 2,276 | 2,291 | -8 | -0.3% | 8,900 |
| 2024/10/18 | 2,322 | 2,322 | 2,283 | 2,299 | -21 | -0.9% | 10,000 |
| 2024/10/17 | 2,379 | 2,379 | 2,292 | 2,320 | -59 | -2.5% | 26,200 |
| 2024/10/16 | 2,364 | 2,403 | 2,354 | 2,379 | -14 | -0.6% | 11,100 |
| 2024/10/15 | 2,410 | 2,410 | 2,380 | 2,393 | +19 | +0.8% | 13,700 |
| 2024/10/11 | 2,390 | 2,398 | 2,350 | 2,374 | -5 | -0.2% | 21,000 |
| 2024/10/10 | 2,340 | 2,390 | 2,340 | 2,379 | +25 | +1.1% | 11,300 |
| 2024/10/09 | 2,367 | 2,386 | 2,340 | 2,354 | -13 | -0.5% | 24,800 |
| 2024/10/08 | 2,419 | 2,419 | 2,343 | 2,367 | -84 | -3.4% | 23,400 |
101～
150
件表示中 / 3704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 | 218,900円 | -0.8% | -9.5% | 4.93% | 8.12倍 | 0.88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 |
| シナネンＨＤ | 649,000円 | +15.8% | +9.3% | 1.39% | 23.53倍 | 1.28倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| カメイ | 232,000円 | +2.1% | -4.5% | 4.31% | 6.45倍 | 0.45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 |
| ナガイレーベ | 197,500円 | +6.6% | +2.5% | 3.04% | 20.88倍 | 1.48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 |
| レスター | 228,300円 | +7.0% | +30.8% | 5.48% | 8.56倍 | 0.75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
