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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/07 | 251 | 253 | 251 | 251 | -10 | -3.8% | 77,000 |
| 2010/05/06 | 266 | 266 | 261 | 261 | -9 | -3.3% | 70,000 |
| 2010/04/30 | 268 | 272 | 268 | 270 | +1 | +0.4% | 67,000 |
| 2010/04/28 | 270 | 273 | 267 | 269 | -6 | -2.2% | 61,000 |
| 2010/04/27 | 277 | 277 | 272 | 275 | -2 | -0.7% | 76,000 |
| 2010/04/26 | 277 | 277 | 274 | 277 | +6 | +2.2% | 89,000 |
| 2010/04/23 | 273 | 274 | 270 | 271 | -4 | -1.5% | 81,000 |
| 2010/04/22 | 272 | 279 | 267 | 275 | +3 | +1.1% | 351,000 |
| 2010/04/21 | 251 | 277 | 251 | 272 | +22 | +8.8% | 649,000 |
| 2010/04/20 | 253 | 254 | 249 | 250 | -4 | -1.6% | 58,000 |
| 2010/04/19 | 250 | 257 | 250 | 254 | -5 | -1.9% | 92,000 |
| 2010/04/16 | 264 | 264 | 259 | 259 | -2 | -0.8% | 77,000 |
| 2010/04/15 | 260 | 263 | 258 | 261 | +3 | +1.2% | 52,000 |
| 2010/04/14 | 261 | 261 | 256 | 258 | ±0 | ±0% | 60,000 |
| 2010/04/13 | 265 | 265 | 257 | 258 | -3 | -1.1% | 180,000 |
| 2010/04/12 | 252 | 262 | 251 | 261 | +11 | +4.4% | 232,000 |
| 2010/04/09 | 245 | 250 | 245 | 250 | +6 | +2.5% | 73,000 |
| 2010/04/08 | 244 | 246 | 243 | 244 | ±0 | ±0% | 63,000 |
3651～
3700
件表示中 / 3705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 | 224,500円 | -0.8% | -9.5% | 4.81% | 8.32倍 | 0.90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 |
| シナネンＨＤ | 650,000円 | +15.8% | +9.3% | 1.38% | 23.57倍 | 1.28倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| カメイ | 234,200円 | +2.1% | -4.5% | 4.27% | 6.51倍 | 0.45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 |
| ナガイレーベ | 197,300円 | +6.6% | +2.5% | 3.04% | 20.86倍 | 1.48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 |
| レスター | 232,600円 | +7.0% | +30.8% | 5.37% | 8.72倍 | 0.76倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
市場注目の銘柄
チャート関連のコラム
