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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 3,325 | 3,405 | 3,320 | 3,385 | +65 | +2% | 13,000 |
| 2019/05/16 | 3,230 | 3,330 | 3,205 | 3,320 | +105 | +3.3% | 22,400 |
| 2019/05/15 | 3,255 | 3,275 | 3,025 | 3,215 | +25 | +0.8% | 40,100 |
| 2019/05/14 | 3,195 | 3,225 | 3,155 | 3,190 | -15 | -0.5% | 17,000 |
| 2019/05/13 | 3,360 | 3,385 | 3,205 | 3,205 | -105 | -3.2% | 15,200 |
| 2019/05/10 | 3,280 | 3,375 | 3,270 | 3,310 | +30 | +0.9% | 15,600 |
| 2019/05/09 | 3,330 | 3,375 | 3,230 | 3,280 | -50 | -1.5% | 14,900 |
| 2019/05/08 | 3,365 | 3,365 | 3,305 | 3,330 | -85 | -2.5% | 16,200 |
| 2019/05/07 | 3,500 | 3,500 | 3,410 | 3,415 | -10 | -0.3% | 12,000 |
| 2019/04/26 | 3,445 | 3,460 | 3,380 | 3,425 | -25 | -0.7% | 17,400 |
| 2019/04/25 | 3,460 | 3,485 | 3,425 | 3,450 | ±0 | ±0% | 15,000 |
| 2019/04/24 | 3,410 | 3,490 | 3,400 | 3,450 | +20 | +0.6% | 11,100 |
| 2019/04/23 | 3,360 | 3,435 | 3,360 | 3,430 | +90 | +2.7% | 12,000 |
| 2019/04/22 | 3,330 | 3,430 | 3,320 | 3,340 | +5 | +0.1% | 4,100 |
| 2019/04/19 | 3,380 | 3,385 | 3,320 | 3,335 | ±0 | ±0% | 5,500 |
| 2019/04/18 | 3,415 | 3,420 | 3,320 | 3,335 | -80 | -2.3% | 12,700 |
| 2019/04/17 | 3,415 | 3,435 | 3,370 | 3,415 | ±0 | ±0% | 6,800 |
| 2019/04/16 | 3,425 | 3,480 | 3,380 | 3,415 | -10 | -0.3% | 8,200 |
| 2019/04/15 | 3,310 | 3,425 | 3,310 | 3,425 | +165 | +5.1% | 17,300 |
| 2019/04/12 | 3,300 | 3,300 | 3,245 | 3,260 | -40 | -1.2% | 10,200 |
| 2019/04/11 | 3,285 | 3,320 | 3,260 | 3,300 | +15 | +0.5% | 11,800 |
| 2019/04/10 | 3,250 | 3,285 | 3,245 | 3,285 | ±0 | ±0% | 7,900 |
| 2019/04/09 | 3,270 | 3,295 | 3,240 | 3,285 | ±0 | ±0% | 8,800 |
| 2019/04/08 | 3,275 | 3,295 | 3,245 | 3,285 | +50 | +1.5% | 8,700 |
| 2019/04/05 | 3,245 | 3,245 | 3,215 | 3,235 | +45 | +1.4% | 10,400 |
| 2019/04/04 | 3,200 | 3,200 | 3,145 | 3,190 | -10 | -0.3% | 12,900 |
| 2019/04/03 | 3,230 | 3,230 | 3,155 | 3,200 | -30 | -0.9% | 18,000 |
| 2019/04/02 | 3,260 | 3,285 | 3,215 | 3,230 | -30 | -0.9% | 10,100 |
| 2019/04/01 | 3,230 | 3,285 | 3,200 | 3,260 | +65 | +2% | 11,800 |
| 2019/03/29 | 3,180 | 3,200 | 3,155 | 3,195 | +30 | +0.9% | 8,000 |
| 2019/03/28 | 3,260 | 3,295 | 3,165 | 3,165 | -160 | -4.8% | 16,800 |
| 2019/03/27 | 3,360 | 3,370 | 3,300 | 3,325 | -110 | -3.2% | 14,100 |
| 2019/03/26 | 3,260 | 3,440 | 3,260 | 3,435 | +190 | +5.9% | 27,100 |
| 2019/03/25 | 3,285 | 3,335 | 3,225 | 3,245 | -70 | -2.1% | 18,200 |
| 2019/03/22 | 3,310 | 3,315 | 3,240 | 3,315 | +15 | +0.5% | 11,500 |
| 2019/03/20 | 3,230 | 3,300 | 3,205 | 3,300 | +75 | +2.3% | 32,100 |
| 2019/03/19 | 3,335 | 3,335 | 3,190 | 3,225 | -110 | -3.3% | 22,200 |
| 2019/03/18 | 3,250 | 3,335 | 3,165 | 3,335 | +225 | +7.2% | 26,200 |
| 2019/03/15 | 3,275 | 3,385 | 3,110 | 3,110 | -155 | -4.7% | 29,800 |
| 2019/03/14 | 3,325 | 3,325 | 3,255 | 3,265 | -25 | -0.8% | 10,000 |
| 2019/03/13 | 3,310 | 3,320 | 3,265 | 3,290 | -20 | -0.6% | 12,500 |
| 2019/03/12 | 3,285 | 3,365 | 3,285 | 3,310 | +60 | +1.8% | 18,800 |
| 2019/03/11 | 3,195 | 3,260 | 3,185 | 3,250 | +20 | +0.6% | 16,000 |
| 2019/03/08 | 3,270 | 3,270 | 3,195 | 3,230 | -145 | -4.3% | 30,800 |
| 2019/03/07 | 3,360 | 3,415 | 3,330 | 3,375 | +15 | +0.4% | 14,000 |
| 2019/03/06 | 3,370 | 3,375 | 3,345 | 3,360 | -35 | -1% | 14,700 |
| 2019/03/05 | 3,415 | 3,415 | 3,360 | 3,395 | -40 | -1.2% | 11,500 |
| 2019/03/04 | 3,445 | 3,445 | 3,370 | 3,435 | -10 | -0.3% | 17,100 |
| 2019/03/01 | 3,435 | 3,455 | 3,435 | 3,445 | -15 | -0.4% | 7,300 |
| 2019/02/28 | 3,430 | 3,485 | 3,415 | 3,460 | -5 | -0.1% | 13,600 |
1451～
1500
件表示中 / 3685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 | 222,600円 | +11.8% | +38.8% | 3.82% | 8.88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 |
| ナガイレーベ | 211,200円 | +6.6% | +2.5% | 2.84% | 22.56倍 | 1.60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 |
| ヤマエＧＨＤ | 263,200円 | +26.3% | +22.0% | 2.66% | 8.11倍 | 0.85倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| バイタルＫＳＫ | 137,200円 | +2.1% | +2.2% | 3.28% | 9.46倍 | 0.61倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| レスター | 216,300円 | +9.3% | +8.4% | 5.55% | 7.60倍 | 0.68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
