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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,405 | 3,435 | 3,295 | 3,330 | -90 | -2.6% | 32,700 |
| 2017/12/05 | 3,350 | 3,420 | 3,345 | 3,420 | +15 | +0.4% | 17,900 |
| 2017/12/04 | 3,420 | 3,460 | 3,405 | 3,405 | -10 | -0.3% | 13,200 |
| 2017/12/01 | 3,405 | 3,435 | 3,380 | 3,415 | +20 | +0.6% | 12,900 |
| 2017/11/30 | 3,415 | 3,415 | 3,375 | 3,395 | -20 | -0.6% | 19,700 |
| 2017/11/29 | 3,435 | 3,470 | 3,410 | 3,415 | +5 | +0.1% | 13,000 |
| 2017/11/28 | 3,415 | 3,425 | 3,385 | 3,410 | ±0 | ±0% | 10,400 |
| 2017/11/27 | 3,385 | 3,435 | 3,385 | 3,410 | -5 | -0.1% | 20,600 |
| 2017/11/24 | 3,430 | 3,440 | 3,360 | 3,415 | +5 | +0.1% | 12,600 |
| 2017/11/22 | 3,425 | 3,440 | 3,395 | 3,410 | +5 | +0.1% | 9,000 |
| 2017/11/21 | 3,490 | 3,490 | 3,395 | 3,405 | -70 | -2% | 27,700 |
| 2017/11/20 | 3,485 | 3,515 | 3,430 | 3,475 | -10 | -0.3% | 9,500 |
| 2017/11/17 | 3,445 | 3,520 | 3,445 | 3,485 | +15 | +0.4% | 28,100 |
| 2017/11/16 | 3,335 | 3,490 | 3,280 | 3,470 | +175 | +5.3% | 45,300 |
| 2017/11/15 | 3,360 | 3,375 | 3,250 | 3,295 | -115 | -3.4% | 45,800 |
| 2017/11/14 | 3,450 | 3,500 | 3,400 | 3,410 | +30 | +0.9% | 24,400 |
| 2017/11/13 | 3,440 | 3,455 | 3,365 | 3,380 | -70 | -2% | 32,300 |
| 2017/11/10 | 3,460 | 3,525 | 3,440 | 3,450 | -80 | -2.3% | 37,100 |
| 2017/11/09 | 3,650 | 3,650 | 3,480 | 3,530 | -120 | -3.3% | 65,400 |
| 2017/11/08 | 3,670 | 3,675 | 3,630 | 3,650 | -30 | -0.8% | 36,300 |
| 2017/11/07 | 3,615 | 3,710 | 3,600 | 3,680 | +105 | +2.9% | 54,100 |
| 2017/11/06 | 3,385 | 3,630 | 3,385 | 3,575 | +215 | +6.4% | 77,900 |
| 2017/11/02 | 3,295 | 3,400 | 3,275 | 3,360 | +45 | +1.4% | 21,900 |
| 2017/11/01 | 3,335 | 3,345 | 3,300 | 3,315 | -15 | -0.5% | 11,900 |
| 2017/10/31 | 3,275 | 3,355 | 3,275 | 3,330 | +55 | +1.7% | 25,900 |
| 2017/10/30 | 3,255 | 3,280 | 3,235 | 3,275 | +20 | +0.6% | 25,900 |
| 2017/10/27 | 3,220 | 3,270 | 3,220 | 3,255 | +45 | +1.4% | 9,900 |
| 2017/10/26 | 3,215 | 3,225 | 3,210 | 3,210 | -20 | -0.6% | 9,200 |
| 2017/10/25 | 3,245 | 3,275 | 3,225 | 3,230 | -15 | -0.5% | 18,900 |
| 2017/10/24 | 3,200 | 3,255 | 3,200 | 3,245 | +20 | +0.6% | 16,500 |
| 2017/10/23 | 3,220 | 3,240 | 3,205 | 3,225 | +25 | +0.8% | 21,600 |
| 2017/10/20 | 3,205 | 3,215 | 3,190 | 3,200 | -5 | -0.2% | 7,200 |
| 2017/10/19 | 3,220 | 3,225 | 3,200 | 3,205 | -25 | -0.8% | 8,700 |
| 2017/10/18 | 3,230 | 3,255 | 3,185 | 3,230 | ±0 | ±0% | 15,400 |
| 2017/10/17 | 3,200 | 3,250 | 3,200 | 3,230 | +5 | +0.2% | 15,400 |
| 2017/10/16 | 3,195 | 3,260 | 3,195 | 3,225 | +35 | +1.1% | 17,400 |
| 2017/10/13 | 3,180 | 3,245 | 3,165 | 3,190 | ±0 | ±0% | 30,100 |
| 2017/10/12 | 3,195 | 3,245 | 3,185 | 3,190 | +5 | +0.2% | 27,700 |
| 2017/10/11 | 3,240 | 3,280 | 3,175 | 3,185 | -60 | -1.8% | 31,300 |
| 2017/10/10 | 3,235 | 3,245 | 3,200 | 3,245 | +40 | +1.2% | 21,600 |
| 2017/10/06 | 3,215 | 3,225 | 3,190 | 3,205 | +15 | +0.5% | 10,500 |
| 2017/10/05 | 3,195 | 3,230 | 3,170 | 3,190 | ±0 | ±0% | 15,200 |
| 2017/10/04 | 3,210 | 3,220 | 3,185 | 3,190 | -20 | -0.6% | 8,400 |
| 2017/10/03 | 3,260 | 3,265 | 3,200 | 3,210 | -15 | -0.5% | 8,000 |
| 2017/10/02 | 3,300 | 3,300 | 3,205 | 3,225 | -35 | -1.1% | 11,300 |
| 2017/09/29 | 3,275 | 3,275 | 3,225 | 3,260 | -5 | -0.2% | 15,300 |
| 2017/09/28 | 3,210 | 3,265 | 3,180 | 3,265 | +35 | +1.1% | 25,600 |
| 2017/09/27 | 3,190 | 3,275 | 3,150 | 3,230 | +2,577 | +394.6% | 18,400 |
| 2017/09/26 | 635 | 653 | 635 | 653 | +9 | +1.4% | 132,000 |
| 2017/09/25 | 637 | 647 | 637 | 644 | +5 | +0.8% | 92,000 |
1801～
1850
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
