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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 5,160 | 5,230 | 5,110 | 5,170 | +40 | +0.8% | 21,100 |
| 2023/08/03 | 5,200 | 5,250 | 5,090 | 5,130 | -100 | -1.9% | 21,900 |
| 2023/08/02 | 5,240 | 5,360 | 5,170 | 5,230 | -70 | -1.3% | 26,800 |
| 2023/08/01 | 5,360 | 5,470 | 5,240 | 5,300 | -60 | -1.1% | 37,200 |
| 2023/07/31 | 5,350 | 5,410 | 5,290 | 5,360 | +110 | +2.1% | 14,200 |
| 2023/07/28 | 5,280 | 5,290 | 5,210 | 5,250 | -60 | -1.1% | 16,900 |
| 2023/07/27 | 5,370 | 5,370 | 5,280 | 5,310 | -40 | -0.7% | 9,400 |
| 2023/07/26 | 5,390 | 5,390 | 5,320 | 5,350 | -40 | -0.7% | 13,000 |
| 2023/07/25 | 5,410 | 5,420 | 5,370 | 5,390 | ±0 | ±0% | 7,200 |
| 2023/07/24 | 5,310 | 5,390 | 5,310 | 5,390 | +70 | +1.3% | 6,100 |
| 2023/07/21 | 5,240 | 5,340 | 5,230 | 5,320 | +80 | +1.5% | 8,200 |
| 2023/07/20 | 5,380 | 5,430 | 5,240 | 5,240 | -100 | -1.9% | 9,700 |
| 2023/07/19 | 5,290 | 5,340 | 5,270 | 5,340 | +120 | +2.3% | 12,800 |
| 2023/07/18 | 5,200 | 5,260 | 5,160 | 5,220 | +80 | +1.6% | 7,900 |
| 2023/07/14 | 5,130 | 5,160 | 5,080 | 5,140 | +30 | +0.6% | 20,500 |
| 2023/07/13 | 5,020 | 5,140 | 5,000 | 5,110 | +90 | +1.8% | 14,200 |
| 2023/07/12 | 5,160 | 5,160 | 5,020 | 5,020 | -140 | -2.7% | 13,800 |
| 2023/07/11 | 5,350 | 5,350 | 5,160 | 5,160 | -150 | -2.8% | 15,200 |
| 2023/07/10 | 5,280 | 5,420 | 5,280 | 5,310 | +30 | +0.6% | 18,600 |
| 2023/07/07 | 5,450 | 5,450 | 5,270 | 5,280 | -220 | -4% | 23,300 |
| 2023/07/06 | 5,580 | 5,590 | 5,500 | 5,500 | -100 | -1.8% | 12,500 |
| 2023/07/05 | 5,700 | 5,700 | 5,600 | 5,600 | -100 | -1.8% | 24,800 |
| 2023/07/04 | 5,720 | 5,730 | 5,670 | 5,700 | -20 | -0.3% | 19,800 |
| 2023/07/03 | 5,730 | 5,780 | 5,720 | 5,720 | +30 | +0.5% | 12,100 |
| 2023/06/30 | 5,670 | 5,760 | 5,670 | 5,690 | -40 | -0.7% | 18,300 |
| 2023/06/29 | 5,750 | 5,770 | 5,690 | 5,730 | -30 | -0.5% | 15,500 |
| 2023/06/28 | 5,700 | 5,780 | 5,690 | 5,760 | +60 | +1.1% | 11,400 |
| 2023/06/27 | 5,700 | 5,730 | 5,630 | 5,700 | -30 | -0.5% | 25,000 |
| 2023/06/26 | 5,670 | 5,750 | 5,640 | 5,730 | +10 | +0.2% | 11,400 |
| 2023/06/23 | 5,810 | 5,830 | 5,700 | 5,720 | -90 | -1.5% | 16,600 |
| 2023/06/22 | 5,800 | 5,880 | 5,790 | 5,810 | -20 | -0.3% | 12,100 |
| 2023/06/21 | 5,760 | 5,880 | 5,750 | 5,830 | +80 | +1.4% | 24,700 |
| 2023/06/20 | 5,750 | 5,750 | 5,660 | 5,750 | -50 | -0.9% | 19,900 |
| 2023/06/19 | 5,830 | 5,840 | 5,770 | 5,800 | +20 | +0.3% | 11,200 |
| 2023/06/16 | 5,800 | 5,820 | 5,730 | 5,780 | -20 | -0.3% | 31,400 |
| 2023/06/15 | 5,830 | 5,830 | 5,770 | 5,800 | ±0 | ±0% | 12,700 |
| 2023/06/14 | 5,850 | 5,850 | 5,780 | 5,800 | -50 | -0.9% | 13,300 |
| 2023/06/13 | 5,800 | 5,880 | 5,800 | 5,850 | +50 | +0.9% | 16,400 |
| 2023/06/12 | 5,770 | 5,800 | 5,770 | 5,800 | ±0 | ±0% | 10,800 |
| 2023/06/09 | 5,800 | 5,830 | 5,740 | 5,800 | ±0 | ±0% | 26,800 |
| 2023/06/08 | 5,900 | 5,930 | 5,780 | 5,800 | -120 | -2% | 18,000 |
| 2023/06/07 | 6,000 | 6,040 | 5,910 | 5,920 | -40 | -0.7% | 21,400 |
| 2023/06/06 | 5,920 | 5,960 | 5,890 | 5,960 | +10 | +0.2% | 13,700 |
| 2023/06/05 | 6,000 | 6,050 | 5,930 | 5,950 | ±0 | ±0% | 18,100 |
| 2023/06/02 | 5,860 | 5,950 | 5,810 | 5,950 | +160 | +2.8% | 14,900 |
| 2023/06/01 | 5,920 | 6,010 | 5,790 | 5,790 | -130 | -2.2% | 19,400 |
| 2023/05/31 | 5,990 | 6,070 | 5,890 | 5,920 | +170 | +3% | 59,700 |
| 2023/05/30 | 5,720 | 5,760 | 5,690 | 5,750 | ±0 | ±0% | 9,600 |
| 2023/05/29 | 5,730 | 5,790 | 5,720 | 5,750 | +20 | +0.3% | 9,100 |
| 2023/05/26 | 5,790 | 5,840 | 5,730 | 5,730 | -110 | -1.9% | 12,100 |
201～
250
件表示中 / 3467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 | 237,100円 | +6.5% | +14.4% | 3.04% | 10.30倍 | 1.03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 |
| ドウシシャ | 222,300円 | +4.0% | +8.2% | 3.60% | 12.65倍 | 0.92倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| ミツウロコＧＨＤ | 135,900円 | +13.2% | -56.4% | 3.02% | 8.72倍 | 0.80倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 正栄食 | 459,000円 | +0.4% | +2.7% | 1.09% | 26.67倍 | 1.51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 |
| カメイ | 205,600円 | -0.6% | -6.2% | 2.72% | 7.27倍 | 0.46倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
