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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 5,780 | 5,850 | 5,760 | 5,840 | +20 | +0.3% | 9,800 |
| 2023/05/24 | 5,840 | 5,860 | 5,790 | 5,820 | ±0 | ±0% | 8,100 |
| 2023/05/23 | 5,850 | 5,940 | 5,780 | 5,820 | -40 | -0.7% | 18,000 |
| 2023/05/22 | 5,840 | 5,860 | 5,800 | 5,860 | -30 | -0.5% | 10,200 |
| 2023/05/19 | 5,930 | 5,940 | 5,860 | 5,890 | -20 | -0.3% | 10,900 |
| 2023/05/18 | 5,780 | 5,920 | 5,770 | 5,910 | +90 | +1.5% | 12,800 |
| 2023/05/17 | 5,700 | 5,820 | 5,680 | 5,820 | +110 | +1.9% | 10,500 |
| 2023/05/16 | 5,720 | 5,740 | 5,650 | 5,710 | -40 | -0.7% | 14,500 |
| 2023/05/15 | 5,670 | 5,760 | 5,650 | 5,750 | +100 | +1.8% | 13,500 |
| 2023/05/12 | 5,700 | 5,740 | 5,650 | 5,650 | -50 | -0.9% | 18,700 |
| 2023/05/11 | 5,750 | 5,760 | 5,630 | 5,700 | -90 | -1.6% | 17,300 |
| 2023/05/10 | 5,780 | 5,870 | 5,780 | 5,790 | -20 | -0.3% | 11,000 |
| 2023/05/09 | 5,770 | 5,820 | 5,760 | 5,810 | +40 | +0.7% | 12,700 |
| 2023/05/08 | 5,770 | 5,850 | 5,760 | 5,770 | -60 | -1% | 19,700 |
| 2023/05/02 | 5,890 | 5,900 | 5,810 | 5,830 | -50 | -0.9% | 11,900 |
| 2023/05/01 | 5,880 | 5,900 | 5,840 | 5,880 | +80 | +1.4% | 5,700 |
| 2023/04/28 | 5,710 | 5,800 | 5,710 | 5,800 | +100 | +1.8% | 11,200 |
| 2023/04/27 | 5,670 | 5,720 | 5,670 | 5,700 | +30 | +0.5% | 14,400 |
| 2023/04/26 | 5,610 | 5,750 | 5,610 | 5,670 | -30 | -0.5% | 15,100 |
| 2023/04/25 | 5,640 | 5,780 | 5,640 | 5,700 | +20 | +0.4% | 12,700 |
| 2023/04/24 | 5,630 | 5,710 | 5,620 | 5,680 | -20 | -0.4% | 10,300 |
| 2023/04/21 | 5,660 | 5,760 | 5,660 | 5,700 | +30 | +0.5% | 11,000 |
| 2023/04/20 | 5,510 | 5,690 | 5,510 | 5,670 | +90 | +1.6% | 11,600 |
| 2023/04/19 | 5,560 | 5,610 | 5,530 | 5,580 | -50 | -0.9% | 11,200 |
| 2023/04/18 | 5,630 | 5,680 | 5,600 | 5,630 | ±0 | ±0% | 9,900 |
| 2023/04/17 | 5,580 | 5,630 | 5,530 | 5,630 | +50 | +0.9% | 11,200 |
| 2023/04/14 | 5,520 | 5,630 | 5,490 | 5,580 | +60 | +1.1% | 13,600 |
| 2023/04/13 | 5,630 | 5,630 | 5,520 | 5,520 | -110 | -2% | 14,600 |
| 2023/04/12 | 5,570 | 5,670 | 5,570 | 5,630 | +70 | +1.3% | 13,000 |
| 2023/04/11 | 5,480 | 5,610 | 5,480 | 5,560 | +50 | +0.9% | 19,200 |
| 2023/04/10 | 5,470 | 5,580 | 5,450 | 5,510 | +10 | +0.2% | 12,200 |
| 2023/04/07 | 5,340 | 5,520 | 5,340 | 5,500 | +160 | +3% | 16,400 |
| 2023/04/06 | 5,360 | 5,420 | 5,290 | 5,340 | -30 | -0.6% | 13,200 |
| 2023/04/05 | 5,590 | 5,590 | 5,360 | 5,370 | -300 | -5.3% | 17,600 |
| 2023/04/04 | 5,660 | 5,730 | 5,640 | 5,670 | +10 | +0.2% | 20,600 |
| 2023/04/03 | 5,600 | 5,680 | 5,580 | 5,660 | +90 | +1.6% | 16,700 |
| 2023/03/31 | 5,600 | 5,670 | 5,560 | 5,570 | -40 | -0.7% | 19,000 |
| 2023/03/30 | 5,530 | 5,630 | 5,480 | 5,610 | +80 | +1.4% | 21,100 |
| 2023/03/29 | 5,330 | 5,560 | 5,300 | 5,530 | +240 | +4.5% | 28,200 |
| 2023/03/28 | 5,350 | 5,360 | 5,290 | 5,290 | -70 | -1.3% | 12,500 |
| 2023/03/27 | 5,280 | 5,380 | 5,250 | 5,360 | +120 | +2.3% | 16,400 |
| 2023/03/24 | 5,300 | 5,330 | 5,200 | 5,240 | -100 | -1.9% | 38,900 |
| 2023/03/23 | 5,300 | 5,360 | 5,260 | 5,340 | +40 | +0.8% | 11,700 |
| 2023/03/22 | 5,360 | 5,390 | 5,300 | 5,300 | +20 | +0.4% | 13,100 |
| 2023/03/20 | 5,310 | 5,330 | 5,260 | 5,280 | -20 | -0.4% | 14,000 |
| 2023/03/17 | 5,280 | 5,370 | 5,280 | 5,300 | +20 | +0.4% | 11,100 |
| 2023/03/16 | 5,320 | 5,340 | 5,250 | 5,280 | -50 | -0.9% | 21,700 |
| 2023/03/15 | 5,240 | 5,400 | 5,240 | 5,330 | +100 | +1.9% | 14,900 |
| 2023/03/14 | 5,290 | 5,290 | 5,190 | 5,230 | -100 | -1.9% | 16,400 |
| 2023/03/13 | 5,300 | 5,340 | 5,210 | 5,330 | -10 | -0.2% | 13,500 |
251～
300
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
