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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,143 | 2,205 | 2,127 | 2,187 | +61 | +2.9% | 49,400 |
| 2024/03/26 | 2,120 | 2,137 | 2,117 | 2,126 | -10 | -0.5% | 13,300 |
| 2024/03/25 | 2,140 | 2,168 | 2,135 | 2,136 | -16 | -0.7% | 19,300 |
| 2024/03/22 | 2,122 | 2,163 | 2,120 | 2,152 | +33 | +1.6% | 30,600 |
| 2024/03/21 | 2,143 | 2,150 | 2,112 | 2,119 | -8 | -0.4% | 18,900 |
| 2024/03/19 | 2,142 | 2,151 | 2,106 | 2,127 | -15 | -0.7% | 19,200 |
| 2024/03/18 | 2,176 | 2,176 | 2,136 | 2,142 | -3 | -0.1% | 30,300 |
| 2024/03/15 | 2,128 | 2,154 | 2,118 | 2,145 | +28 | +1.3% | 24,700 |
| 2024/03/14 | 2,100 | 2,117 | 2,100 | 2,117 | +21 | +1% | 15,300 |
| 2024/03/13 | 2,125 | 2,132 | 2,095 | 2,096 | -37 | -1.7% | 20,700 |
| 2024/03/12 | 2,101 | 2,133 | 2,086 | 2,133 | +21 | +1% | 26,600 |
| 2024/03/11 | 2,113 | 2,125 | 2,085 | 2,112 | -34 | -1.6% | 33,800 |
| 2024/03/08 | 2,100 | 2,159 | 2,100 | 2,146 | +36 | +1.7% | 53,200 |
| 2024/03/07 | 2,163 | 2,163 | 2,067 | 2,110 | -60 | -2.8% | 59,700 |
| 2024/03/06 | 2,128 | 2,185 | 2,120 | 2,170 | +33 | +1.5% | 55,500 |
| 2024/03/05 | 2,001 | 2,139 | 1,981 | 2,137 | +136 | +6.8% | 95,400 |
| 2024/03/04 | 2,000 | 2,007 | 1,986 | 2,001 | -6 | -0.3% | 38,300 |
| 2024/03/01 | 1,978 | 2,011 | 1,978 | 2,007 | +18 | +0.9% | 29,900 |
| 2024/02/29 | 1,970 | 1,999 | 1,962 | 1,989 | +13 | +0.7% | 39,900 |
| 2024/02/28 | 1,999 | 2,009 | 1,975 | 1,976 | -23 | -1.2% | 35,100 |
| 2024/02/27 | 1,983 | 2,014 | 1,977 | 1,999 | +13 | +0.7% | 34,300 |
| 2024/02/26 | 2,003 | 2,004 | 1,980 | 1,986 | -22 | -1.1% | 33,500 |
| 2024/02/22 | 1,999 | 2,008 | 1,989 | 2,008 | +16 | +0.8% | 33,500 |
| 2024/02/21 | 1,982 | 2,002 | 1,964 | 1,992 | +10 | +0.5% | 34,900 |
| 2024/02/20 | 1,989 | 2,007 | 1,968 | 1,982 | +15 | +0.8% | 60,500 |
| 2024/02/19 | 1,926 | 1,995 | 1,926 | 1,967 | +35 | +1.8% | 157,200 |
| 2024/02/16 | 1,927 | 1,962 | 1,926 | 1,932 | +35 | +1.8% | 67,100 |
| 2024/02/15 | 1,899 | 1,926 | 1,878 | 1,897 | ±0 | ±0% | 78,200 |
| 2024/02/14 | 1,914 | 1,914 | 1,865 | 1,897 | -19 | -1% | 80,500 |
| 2024/02/13 | 1,870 | 1,924 | 1,867 | 1,916 | +56 | +3% | 70,100 |
| 2024/02/09 | 1,854 | 1,878 | 1,854 | 1,860 | -6 | -0.3% | 50,700 |
| 2024/02/08 | 1,858 | 1,876 | 1,832 | 1,866 | -4 | -0.2% | 63,600 |
| 2024/02/07 | 1,860 | 1,892 | 1,859 | 1,870 | +11 | +0.6% | 52,900 |
| 2024/02/06 | 1,866 | 1,907 | 1,852 | 1,859 | -34 | -1.8% | 53,500 |
| 2024/02/05 | 1,902 | 1,965 | 1,871 | 1,893 | +12 | +0.6% | 102,000 |
| 2024/02/02 | 1,870 | 1,894 | 1,867 | 1,881 | +16 | +0.9% | 36,000 |
| 2024/02/01 | 1,880 | 1,887 | 1,863 | 1,865 | -25 | -1.3% | 25,700 |
| 2024/01/31 | 1,874 | 1,892 | 1,861 | 1,890 | +12 | +0.6% | 48,300 |
| 2024/01/30 | 1,874 | 1,892 | 1,874 | 1,878 | +9 | +0.5% | 25,500 |
| 2024/01/29 | 1,866 | 1,880 | 1,866 | 1,869 | ±0 | ±0% | 33,600 |
| 2024/01/26 | 1,892 | 1,900 | 1,862 | 1,869 | -21 | -1.1% | 58,300 |
| 2024/01/25 | 1,875 | 1,898 | 1,866 | 1,890 | +4 | +0.2% | 44,000 |
| 2024/01/24 | 1,901 | 1,902 | 1,882 | 1,886 | -31 | -1.6% | 35,400 |
| 2024/01/23 | 1,929 | 1,937 | 1,896 | 1,917 | -7 | -0.4% | 39,700 |
| 2024/01/22 | 1,910 | 1,924 | 1,905 | 1,924 | +26 | +1.4% | 37,000 |
| 2024/01/19 | 1,913 | 1,913 | 1,888 | 1,898 | -16 | -0.8% | 51,900 |
| 2024/01/18 | 1,923 | 1,941 | 1,905 | 1,914 | -8 | -0.4% | 28,600 |
| 2024/01/17 | 1,961 | 1,977 | 1,921 | 1,922 | -39 | -2% | 39,500 |
| 2024/01/16 | 1,989 | 1,989 | 1,961 | 1,961 | -21 | -1.1% | 19,100 |
| 2024/01/15 | 1,963 | 2,000 | 1,963 | 1,982 | +19 | +1% | 26,800 |
251～
300
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
