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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,835 | 3,955 | 3,755 | 3,910 | +70 | +1.8% | 54,000 |
| 2018/09/27 | 3,995 | 3,995 | 3,735 | 3,840 | -155 | -3.9% | 73,700 |
| 2018/09/26 | 3,830 | 4,010 | 3,830 | 3,995 | +70 | +1.8% | 24,100 |
| 2018/09/25 | 3,850 | 3,925 | 3,825 | 3,925 | +75 | +1.9% | 29,700 |
| 2018/09/21 | 3,800 | 3,850 | 3,785 | 3,850 | +50 | +1.3% | 28,800 |
| 2018/09/20 | 3,800 | 3,840 | 3,785 | 3,800 | -30 | -0.8% | 16,700 |
| 2018/09/19 | 3,800 | 3,835 | 3,795 | 3,830 | +40 | +1.1% | 16,700 |
| 2018/09/18 | 3,750 | 3,790 | 3,750 | 3,790 | +40 | +1.1% | 11,200 |
| 2018/09/14 | 3,725 | 3,780 | 3,725 | 3,750 | +25 | +0.7% | 20,600 |
| 2018/09/13 | 3,690 | 3,780 | 3,690 | 3,725 | +30 | +0.8% | 15,700 |
| 2018/09/12 | 3,670 | 3,695 | 3,625 | 3,695 | +35 | +1% | 10,900 |
| 2018/09/11 | 3,630 | 3,660 | 3,615 | 3,660 | +30 | +0.8% | 13,800 |
| 2018/09/10 | 3,575 | 3,660 | 3,570 | 3,630 | +55 | +1.5% | 17,800 |
| 2018/09/07 | 3,575 | 3,620 | 3,555 | 3,575 | ±0 | ±0% | 16,200 |
| 2018/09/06 | 3,570 | 3,620 | 3,560 | 3,575 | +5 | +0.1% | 10,300 |
| 2018/09/05 | 3,610 | 3,620 | 3,565 | 3,570 | -10 | -0.3% | 14,900 |
| 2018/09/04 | 3,570 | 3,590 | 3,545 | 3,580 | +10 | +0.3% | 9,300 |
| 2018/09/03 | 3,555 | 3,580 | 3,535 | 3,570 | ±0 | ±0% | 12,500 |
| 2018/08/31 | 3,505 | 3,570 | 3,505 | 3,570 | +20 | +0.6% | 7,400 |
| 2018/08/30 | 3,590 | 3,590 | 3,530 | 3,550 | +5 | +0.1% | 9,600 |
| 2018/08/29 | 3,530 | 3,545 | 3,520 | 3,545 | +15 | +0.4% | 4,000 |
| 2018/08/28 | 3,525 | 3,545 | 3,505 | 3,530 | +25 | +0.7% | 4,900 |
| 2018/08/27 | 3,500 | 3,535 | 3,485 | 3,505 | +25 | +0.7% | 4,600 |
| 2018/08/24 | 3,555 | 3,555 | 3,460 | 3,480 | -20 | -0.6% | 6,200 |
| 2018/08/23 | 3,540 | 3,570 | 3,495 | 3,500 | -80 | -2.2% | 7,200 |
| 2018/08/22 | 3,510 | 3,600 | 3,510 | 3,580 | +70 | +2% | 8,600 |
| 2018/08/21 | 3,485 | 3,525 | 3,465 | 3,510 | -40 | -1.1% | 8,800 |
| 2018/08/20 | 3,560 | 3,580 | 3,550 | 3,550 | -35 | -1% | 5,400 |
| 2018/08/17 | 3,565 | 3,600 | 3,560 | 3,585 | +20 | +0.6% | 4,500 |
| 2018/08/16 | 3,570 | 3,610 | 3,515 | 3,565 | -15 | -0.4% | 7,300 |
| 2018/08/15 | 3,645 | 3,685 | 3,575 | 3,580 | -95 | -2.6% | 11,300 |
| 2018/08/14 | 3,510 | 3,680 | 3,480 | 3,675 | +195 | +5.6% | 16,100 |
| 2018/08/13 | 3,625 | 3,625 | 3,475 | 3,480 | -145 | -4% | 10,900 |
| 2018/08/10 | 3,650 | 3,670 | 3,610 | 3,625 | -40 | -1.1% | 18,300 |
| 2018/08/09 | 3,650 | 3,685 | 3,650 | 3,665 | +20 | +0.5% | 15,100 |
| 2018/08/08 | 3,580 | 3,700 | 3,580 | 3,645 | +70 | +2% | 31,100 |
| 2018/08/07 | 3,525 | 3,595 | 3,515 | 3,575 | +50 | +1.4% | 14,300 |
| 2018/08/06 | 3,590 | 3,610 | 3,505 | 3,525 | -65 | -1.8% | 18,400 |
| 2018/08/03 | 3,660 | 3,660 | 3,575 | 3,590 | -100 | -2.7% | 25,100 |
| 2018/08/02 | 3,690 | 3,750 | 3,670 | 3,690 | +10 | +0.3% | 42,300 |
| 2018/08/01 | 3,575 | 3,690 | 3,565 | 3,680 | +120 | +3.4% | 41,200 |
| 2018/07/31 | 3,465 | 3,595 | 3,435 | 3,560 | +25 | +0.7% | 16,800 |
| 2018/07/30 | 3,480 | 3,535 | 3,480 | 3,535 | +20 | +0.6% | 6,600 |
| 2018/07/27 | 3,460 | 3,540 | 3,460 | 3,515 | +75 | +2.2% | 14,600 |
| 2018/07/26 | 3,440 | 3,470 | 3,415 | 3,440 | +35 | +1% | 7,500 |
| 2018/07/25 | 3,415 | 3,425 | 3,380 | 3,405 | -10 | -0.3% | 6,800 |
| 2018/07/24 | 3,395 | 3,425 | 3,395 | 3,415 | +20 | +0.6% | 6,300 |
| 2018/07/23 | 3,355 | 3,435 | 3,355 | 3,395 | -15 | -0.4% | 7,600 |
| 2018/07/20 | 3,435 | 3,460 | 3,400 | 3,410 | -55 | -1.6% | 7,600 |
| 2018/07/19 | 3,440 | 3,520 | 3,435 | 3,465 | ±0 | ±0% | 11,800 |
1601～
1650
件表示中 / 3686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 | 221,500円 | +11.8% | +38.8% | 3.84% | 8.83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 |
| 正栄食 | 436,000円 | -0.2% | -9.1% | 1.38% | 24.49倍 | 1.38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 |
| ヤマエＧＨＤ | 266,200円 | +26.3% | +22.0% | 2.63% | 8.20倍 | 0.86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 | 135,900円 | +2.1% | +2.2% | 3.31% | 9.37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 | 216,400円 | +9.3% | +8.4% | 5.55% | 7.61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
