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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/07 | 2,450 | 2,462 | 2,416 | 2,451 | +35 | +1.4% | 26,600 |
| 2024/10/04 | 2,351 | 2,430 | 2,351 | 2,416 | +66 | +2.8% | 17,700 |
| 2024/10/03 | 2,399 | 2,399 | 2,337 | 2,350 | +21 | +0.9% | 13,000 |
| 2024/10/02 | 2,354 | 2,392 | 2,313 | 2,329 | -25 | -1.1% | 19,700 |
| 2024/10/01 | 2,315 | 2,383 | 2,313 | 2,354 | +41 | +1.8% | 19,000 |
| 2024/09/30 | 2,360 | 2,438 | 2,304 | 2,313 | -71 | -3% | 32,000 |
| 2024/09/27 | 2,376 | 2,399 | 2,363 | 2,384 | -28 | -1.2% | 21,900 |
| 2024/09/26 | 2,367 | 2,412 | 2,340 | 2,412 | +72 | +3.1% | 40,300 |
| 2024/09/25 | 2,315 | 2,355 | 2,239 | 2,340 | +25 | +1.1% | 21,800 |
| 2024/09/24 | 2,300 | 2,335 | 2,284 | 2,315 | +46 | +2% | 24,900 |
| 2024/09/20 | 2,296 | 2,296 | 2,240 | 2,269 | -11 | -0.5% | 29,600 |
| 2024/09/19 | 2,254 | 2,295 | 2,230 | 2,280 | +39 | +1.7% | 23,800 |
| 2024/09/18 | 2,254 | 2,259 | 2,201 | 2,241 | -8 | -0.4% | 24,600 |
| 2024/09/17 | 2,284 | 2,299 | 2,208 | 2,249 | -36 | -1.6% | 31,600 |
| 2024/09/13 | 2,353 | 2,355 | 2,272 | 2,285 | -86 | -3.6% | 32,800 |
| 2024/09/12 | 2,334 | 2,389 | 2,333 | 2,371 | +63 | +2.7% | 26,900 |
| 2024/09/11 | 2,378 | 2,378 | 2,283 | 2,308 | -70 | -2.9% | 25,100 |
| 2024/09/10 | 2,382 | 2,392 | 2,342 | 2,378 | -4 | -0.2% | 12,300 |
| 2024/09/09 | 2,332 | 2,449 | 2,332 | 2,382 | ±0 | ±0% | 20,300 |
| 2024/09/06 | 2,334 | 2,411 | 2,334 | 2,382 | ±0 | ±0% | 22,500 |
| 2024/09/05 | 2,341 | 2,409 | 2,324 | 2,382 | +46 | +2% | 26,100 |
| 2024/09/04 | 2,363 | 2,421 | 2,321 | 2,336 | -49 | -2.1% | 26,600 |
| 2024/09/03 | 2,363 | 2,426 | 2,363 | 2,385 | +22 | +0.9% | 12,400 |
| 2024/09/02 | 2,392 | 2,405 | 2,329 | 2,363 | -42 | -1.7% | 10,800 |
| 2024/08/30 | 2,423 | 2,452 | 2,405 | 2,405 | -34 | -1.4% | 16,400 |
| 2024/08/29 | 2,425 | 2,448 | 2,364 | 2,439 | +26 | +1.1% | 17,100 |
| 2024/08/28 | 2,389 | 2,417 | 2,386 | 2,413 | -5 | -0.2% | 12,200 |
| 2024/08/27 | 2,336 | 2,425 | 2,302 | 2,418 | +98 | +4.2% | 40,100 |
| 2024/08/26 | 2,379 | 2,385 | 2,316 | 2,320 | -71 | -3% | 19,300 |
| 2024/08/23 | 2,379 | 2,404 | 2,360 | 2,391 | +7 | +0.3% | 25,900 |
| 2024/08/22 | 2,349 | 2,400 | 2,337 | 2,384 | +71 | +3.1% | 24,600 |
101～
150
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
