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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,286 | 2,355 | 2,281 | 2,313 | +10 | +0.4% | 23,800 |
| 2024/08/20 | 2,297 | 2,324 | 2,268 | 2,303 | +36 | +1.6% | 21,100 |
| 2024/08/19 | 2,281 | 2,335 | 2,262 | 2,267 | -14 | -0.6% | 25,400 |
| 2024/08/16 | 2,262 | 2,303 | 2,259 | 2,281 | +60 | +2.7% | 20,300 |
| 2024/08/15 | 2,198 | 2,261 | 2,170 | 2,221 | +28 | +1.3% | 22,600 |
| 2024/08/14 | 2,103 | 2,193 | 2,103 | 2,193 | +91 | +4.3% | 24,500 |
| 2024/08/13 | 2,102 | 2,122 | 2,080 | 2,102 | ±0 | ±0% | 22,600 |
| 2024/08/09 | 2,113 | 2,151 | 2,075 | 2,102 | +50 | +2.4% | 34,700 |
| 2024/08/08 | 2,005 | 2,143 | 2,000 | 2,052 | +30 | +1.5% | 43,900 |
| 2024/08/07 | 2,001 | 2,131 | 2,000 | 2,022 | +2 | +0.1% | 37,100 |
| 2024/08/06 | 1,870 | 2,098 | 1,867 | 2,020 | +168 | +9.1% | 26,600 |
| 2024/08/05 | 2,079 | 2,079 | 1,831 | 1,852 | -277 | -13% | 48,600 |
| 2024/08/02 | 2,234 | 2,248 | 2,124 | 2,129 | -180 | -7.8% | 69,200 |
| 2024/08/01 | 2,350 | 2,499 | 2,223 | 2,309 | -57 | -2.4% | 78,800 |
| 2024/07/31 | 2,279 | 2,366 | 2,279 | 2,366 | +58 | +2.5% | 18,100 |
| 2024/07/30 | 2,308 | 2,327 | 2,252 | 2,308 | -23 | -1% | 33,300 |
| 2024/07/29 | 2,362 | 2,379 | 2,303 | 2,331 | +11 | +0.5% | 19,600 |
| 2024/07/26 | 2,295 | 2,365 | 2,268 | 2,320 | +7 | +0.3% | 13,900 |
| 2024/07/25 | 2,250 | 2,362 | 2,250 | 2,313 | +17 | +0.7% | 29,700 |
| 2024/07/24 | 2,318 | 2,338 | 2,281 | 2,296 | -43 | -1.8% | 13,000 |
| 2024/07/23 | 2,317 | 2,363 | 2,317 | 2,339 | +12 | +0.5% | 11,300 |
| 2024/07/22 | 2,383 | 2,384 | 2,312 | 2,327 | -92 | -3.8% | 21,500 |
| 2024/07/19 | 2,405 | 2,419 | 2,378 | 2,419 | +14 | +0.6% | 7,500 |
| 2024/07/18 | 2,386 | 2,423 | 2,376 | 2,405 | +7 | +0.3% | 11,600 |
| 2024/07/17 | 2,399 | 2,407 | 2,382 | 2,398 | +1 | ±0% | 15,200 |
| 2024/07/16 | 2,417 | 2,437 | 2,397 | 2,397 | -20 | -0.8% | 9,900 |
| 2024/07/12 | 2,388 | 2,441 | 2,388 | 2,417 | -6 | -0.2% | 13,300 |
| 2024/07/11 | 2,430 | 2,432 | 2,361 | 2,423 | +39 | +1.6% | 24,700 |
| 2024/07/10 | 2,402 | 2,447 | 2,376 | 2,384 | -37 | -1.5% | 34,700 |
| 2024/07/09 | 2,411 | 2,436 | 2,384 | 2,421 | +13 | +0.5% | 36,500 |
| 2024/07/08 | 2,448 | 2,448 | 2,383 | 2,408 | -47 | -1.9% | 22,200 |
| 2024/07/05 | 2,550 | 2,550 | 2,441 | 2,455 | -87 | -3.4% | 70,000 |
| 2024/07/04 | 2,455 | 2,549 | 2,455 | 2,542 | +89 | +3.6% | 39,400 |
| 2024/07/03 | 2,414 | 2,457 | 2,405 | 2,453 | +39 | +1.6% | 28,700 |
| 2024/07/02 | 2,440 | 2,441 | 2,411 | 2,414 | -36 | -1.5% | 25,100 |
| 2024/07/01 | 2,431 | 2,459 | 2,422 | 2,450 | +19 | +0.8% | 16,600 |
| 2024/06/28 | 2,490 | 2,499 | 2,423 | 2,431 | -34 | -1.4% | 29,700 |
| 2024/06/27 | 2,405 | 2,465 | 2,380 | 2,465 | +60 | +2.5% | 52,800 |
| 2024/06/26 | 2,408 | 2,429 | 2,381 | 2,405 | +8 | +0.3% | 34,400 |
| 2024/06/25 | 2,340 | 2,408 | 2,340 | 2,397 | +65 | +2.8% | 39,800 |
| 2024/06/24 | 2,318 | 2,348 | 2,293 | 2,332 | +40 | +1.7% | 25,300 |
| 2024/06/21 | 2,338 | 2,338 | 2,268 | 2,292 | -46 | -2% | 53,200 |
| 2024/06/20 | 2,329 | 2,352 | 2,319 | 2,338 | -17 | -0.7% | 37,400 |
| 2024/06/19 | 2,343 | 2,387 | 2,318 | 2,355 | +12 | +0.5% | 22,600 |
| 2024/06/18 | 2,360 | 2,379 | 2,335 | 2,343 | +12 | +0.5% | 20,500 |
| 2024/06/17 | 2,339 | 2,364 | 2,310 | 2,331 | -8 | -0.3% | 15,100 |
| 2024/06/14 | 2,202 | 2,340 | 2,201 | 2,339 | +116 | +5.2% | 49,600 |
| 2024/06/13 | 2,230 | 2,260 | 2,210 | 2,223 | -41 | -1.8% | 34,200 |
| 2024/06/12 | 2,250 | 2,281 | 2,242 | 2,264 | -6 | -0.3% | 24,300 |
| 2024/06/11 | 2,299 | 2,304 | 2,260 | 2,270 | -16 | -0.7% | 26,100 |
151～
200
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
