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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 5,250 | 5,300 | 5,180 | 5,290 | +30 | +0.6% | 13,500 |
| 2023/02/24 | 5,180 | 5,270 | 5,180 | 5,260 | +80 | +1.5% | 12,400 |
| 2023/02/22 | 5,150 | 5,230 | 5,150 | 5,180 | -30 | -0.6% | 11,900 |
| 2023/02/21 | 5,150 | 5,240 | 5,150 | 5,210 | +10 | +0.2% | 25,700 |
| 2023/02/20 | 5,210 | 5,250 | 5,190 | 5,200 | +20 | +0.4% | 12,500 |
| 2023/02/17 | 5,090 | 5,210 | 5,090 | 5,180 | +20 | +0.4% | 19,400 |
| 2023/02/16 | 5,260 | 5,260 | 5,100 | 5,160 | -60 | -1.1% | 30,500 |
| 2023/02/15 | 5,090 | 5,220 | 5,090 | 5,220 | +140 | +2.8% | 14,500 |
| 2023/02/14 | 5,000 | 5,100 | 5,000 | 5,080 | +80 | +1.6% | 14,200 |
| 2023/02/13 | 4,960 | 5,010 | 4,950 | 5,000 | +40 | +0.8% | 13,200 |
| 2023/02/10 | 4,880 | 5,040 | 4,880 | 4,960 | +80 | +1.6% | 14,000 |
| 2023/02/09 | 4,850 | 4,905 | 4,845 | 4,880 | +30 | +0.6% | 7,600 |
| 2023/02/08 | 4,845 | 4,910 | 4,840 | 4,850 | +5 | +0.1% | 11,300 |
| 2023/02/07 | 4,800 | 4,880 | 4,800 | 4,845 | +80 | +1.7% | 10,100 |
| 2023/02/06 | 4,700 | 4,795 | 4,685 | 4,765 | +85 | +1.8% | 16,500 |
| 2023/02/03 | 4,670 | 4,680 | 4,610 | 4,680 | +10 | +0.2% | 15,400 |
| 2023/02/02 | 4,720 | 4,720 | 4,660 | 4,670 | -50 | -1.1% | 14,700 |
| 2023/02/01 | 4,700 | 4,750 | 4,680 | 4,720 | +20 | +0.4% | 13,600 |
| 2023/01/31 | 4,655 | 4,710 | 4,655 | 4,700 | +90 | +2% | 8,800 |
| 2023/01/30 | 4,635 | 4,730 | 4,585 | 4,610 | -25 | -0.5% | 25,400 |
| 2023/01/27 | 4,660 | 4,660 | 4,600 | 4,635 | -25 | -0.5% | 5,600 |
| 2023/01/26 | 4,605 | 4,675 | 4,600 | 4,660 | +30 | +0.6% | 14,800 |
| 2023/01/25 | 4,500 | 4,635 | 4,500 | 4,630 | +65 | +1.4% | 10,200 |
| 2023/01/24 | 4,445 | 4,590 | 4,445 | 4,565 | +120 | +2.7% | 17,000 |
| 2023/01/23 | 4,420 | 4,455 | 4,395 | 4,445 | +25 | +0.6% | 13,200 |
| 2023/01/20 | 4,390 | 4,420 | 4,390 | 4,420 | +60 | +1.4% | 3,100 |
| 2023/01/19 | 4,390 | 4,400 | 4,345 | 4,360 | -30 | -0.7% | 10,200 |
| 2023/01/18 | 4,335 | 4,390 | 4,335 | 4,390 | +55 | +1.3% | 9,300 |
| 2023/01/17 | 4,355 | 4,370 | 4,330 | 4,335 | +15 | +0.3% | 10,100 |
| 2023/01/16 | 4,355 | 4,355 | 4,275 | 4,320 | -35 | -0.8% | 14,000 |
| 2023/01/13 | 4,365 | 4,380 | 4,335 | 4,355 | -10 | -0.2% | 10,400 |
| 2023/01/12 | 4,400 | 4,400 | 4,330 | 4,365 | +10 | +0.2% | 16,900 |
| 2023/01/11 | 4,380 | 4,425 | 4,345 | 4,355 | -5 | -0.1% | 12,600 |
| 2023/01/10 | 4,375 | 4,420 | 4,345 | 4,360 | -15 | -0.3% | 12,900 |
| 2023/01/06 | 4,340 | 4,395 | 4,340 | 4,375 | +35 | +0.8% | 9,500 |
| 2023/01/05 | 4,350 | 4,350 | 4,270 | 4,340 | -5 | -0.1% | 33,600 |
| 2023/01/04 | 4,400 | 4,400 | 4,330 | 4,345 | -55 | -1.3% | 19,000 |
| 2022/12/30 | 4,395 | 4,440 | 4,380 | 4,400 | +5 | +0.1% | 9,800 |
| 2022/12/29 | 4,335 | 4,400 | 4,295 | 4,395 | +20 | +0.5% | 14,000 |
| 2022/12/28 | 4,310 | 4,375 | 4,300 | 4,375 | +65 | +1.5% | 18,600 |
| 2022/12/27 | 4,325 | 4,345 | 4,310 | 4,310 | ±0 | ±0% | 4,600 |
| 2022/12/26 | 4,320 | 4,340 | 4,305 | 4,310 | -20 | -0.5% | 3,200 |
| 2022/12/23 | 4,310 | 4,355 | 4,285 | 4,330 | +20 | +0.5% | 11,700 |
| 2022/12/22 | 4,280 | 4,335 | 4,270 | 4,310 | +20 | +0.5% | 14,400 |
| 2022/12/21 | 4,280 | 4,315 | 4,245 | 4,290 | -30 | -0.7% | 18,700 |
| 2022/12/20 | 4,300 | 4,365 | 4,290 | 4,320 | +20 | +0.5% | 30,300 |
| 2022/12/19 | 4,270 | 4,315 | 4,270 | 4,300 | +30 | +0.7% | 10,900 |
| 2022/12/16 | 4,335 | 4,350 | 4,255 | 4,270 | -65 | -1.5% | 12,500 |
| 2022/12/15 | 4,320 | 4,360 | 4,300 | 4,335 | +15 | +0.3% | 13,500 |
| 2022/12/14 | 4,295 | 4,325 | 4,230 | 4,320 | +35 | +0.8% | 12,400 |
301～
350
件表示中 / 3458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 | 228,200円 | +6.5% | +14.4% | 3.16% | 9.91倍 | 0.99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 |
| ハピネット | 328,500円 | -5.8% | -10.9% | 1.52% | 14.65倍 | 1.44倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| カメイ | 205,400円 | -0.6% | -6.2% | 2.73% | 7.26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 |
| ミツウロコＧＨＤ | 124,800円 | +13.2% | -56.4% | 3.29% | 8.01倍 | 0.74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 |
| 松田産業 | 275,700円 | +5.4% | +4.3% | 2.54% | 9.40倍 | 0.78倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
市場注目の銘柄
チャート関連のコラム
