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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 268 | 269 | 261 | 265 | -5 | -1.9% | 92,000 |
| 2010/07/15 | 275 | 275 | 270 | 270 | -5 | -1.8% | 33,000 |
| 2010/07/14 | 275 | 275 | 272 | 275 | +5 | +1.9% | 74,000 |
| 2010/07/13 | 278 | 278 | 270 | 270 | -5 | -1.8% | 57,000 |
| 2010/07/12 | 273 | 280 | 273 | 275 | ±0 | ±0% | 50,000 |
| 2010/07/09 | 274 | 278 | 271 | 275 | +5 | +1.9% | 99,000 |
| 2010/07/08 | 271 | 275 | 270 | 270 | +3 | +1.1% | 134,000 |
| 2010/07/07 | 275 | 275 | 265 | 267 | -8 | -2.9% | 140,000 |
| 2010/07/06 | 274 | 275 | 267 | 275 | ±0 | ±0% | 85,000 |
| 2010/07/05 | 279 | 279 | 273 | 275 | -2 | -0.7% | 127,000 |
| 2010/07/02 | 274 | 278 | 272 | 277 | +2 | +0.7% | 75,000 |
| 2010/07/01 | 273 | 278 | 272 | 275 | -2 | -0.7% | 118,000 |
| 2010/06/30 | 274 | 282 | 274 | 277 | -4 | -1.4% | 104,000 |
| 2010/06/29 | 281 | 295 | 281 | 281 | -4 | -1.4% | 180,000 |
| 2010/06/28 | 287 | 287 | 278 | 285 | -2 | -0.7% | 181,000 |
| 2010/06/25 | 292 | 292 | 287 | 287 | -7 | -2.4% | 88,000 |
| 2010/06/24 | 293 | 298 | 293 | 294 | -3 | -1% | 144,000 |
| 2010/06/23 | 302 | 302 | 297 | 297 | -8 | -2.6% | 141,000 |
| 2010/06/22 | 302 | 308 | 300 | 305 | -2 | -0.7% | 152,000 |
| 2010/06/21 | 295 | 309 | 295 | 307 | +13 | +4.4% | 277,000 |
| 2010/06/18 | 298 | 303 | 294 | 294 | -5 | -1.7% | 128,000 |
| 2010/06/17 | 296 | 308 | 296 | 299 | +4 | +1.4% | 269,000 |
| 2010/06/16 | 297 | 304 | 295 | 295 | +6 | +2.1% | 255,000 |
| 2010/06/15 | 281 | 290 | 281 | 289 | +12 | +4.3% | 181,000 |
| 2010/06/14 | 279 | 280 | 274 | 277 | +3 | +1.1% | 102,000 |
| 2010/06/11 | 278 | 283 | 272 | 274 | -3 | -1.1% | 157,000 |
| 2010/06/10 | 275 | 278 | 269 | 277 | -2 | -0.7% | 125,000 |
| 2010/06/09 | 275 | 281 | 271 | 279 | +1 | +0.4% | 151,000 |
| 2010/06/08 | 271 | 281 | 268 | 278 | ±0 | ±0% | 212,000 |
| 2010/06/07 | 289 | 289 | 277 | 278 | -16 | -5.4% | 311,000 |
| 2010/06/04 | 297 | 300 | 292 | 294 | -1 | -0.3% | 218,000 |
| 2010/06/03 | 294 | 297 | 292 | 295 | +2 | +0.7% | 177,000 |
| 2010/06/02 | 294 | 302 | 290 | 293 | ±0 | ±0% | 241,000 |
| 2010/06/01 | 297 | 297 | 291 | 293 | -3 | -1% | 127,000 |
| 2010/05/31 | 290 | 298 | 289 | 296 | +7 | +2.4% | 160,000 |
| 2010/05/28 | 297 | 297 | 289 | 289 | -4 | -1.4% | 193,000 |
| 2010/05/27 | 293 | 293 | 289 | 293 | +1 | +0.3% | 123,000 |
| 2010/05/26 | 292 | 294 | 287 | 292 | +1 | +0.3% | 130,000 |
| 2010/05/25 | 294 | 297 | 288 | 291 | -3 | -1% | 250,000 |
| 2010/05/24 | 290 | 296 | 288 | 294 | +4 | +1.4% | 255,000 |
| 2010/05/21 | 283 | 291 | 283 | 290 | -5 | -1.7% | 217,000 |
| 2010/05/20 | 297 | 297 | 292 | 295 | -2 | -0.7% | 176,000 |
| 2010/05/19 | 292 | 299 | 283 | 297 | -1 | -0.3% | 403,000 |
| 2010/05/18 | 304 | 304 | 297 | 298 | -4 | -1.3% | 132,000 |
| 2010/05/17 | 305 | 307 | 300 | 302 | -7 | -2.3% | 345,000 |
| 2010/05/14 | 295 | 315 | 294 | 309 | +12 | +4% | 964,000 |
| 2010/05/13 | 255 | 301 | 255 | 297 | +43 | +16.9% | 732,000 |
| 2010/05/12 | 258 | 258 | 252 | 254 | -4 | -1.6% | 55,000 |
| 2010/05/11 | 257 | 259 | 253 | 258 | +1 | +0.4% | 40,000 |
| 2010/05/10 | 248 | 258 | 243 | 257 | +6 | +2.4% | 100,000 |
3601～
3650
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
