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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 5,170 | 5,260 | 5,150 | 5,240 | +60 | +1.2% | 17,100 |
| 2023/08/16 | 5,100 | 5,200 | 5,100 | 5,180 | +30 | +0.6% | 27,200 |
| 2023/08/15 | 5,160 | 5,190 | 5,130 | 5,150 | -20 | -0.4% | 19,900 |
| 2023/08/14 | 5,230 | 5,250 | 5,170 | 5,170 | -30 | -0.6% | 9,400 |
| 2023/08/10 | 5,130 | 5,200 | 5,120 | 5,200 | +70 | +1.4% | 11,300 |
| 2023/08/09 | 5,200 | 5,210 | 5,110 | 5,130 | -70 | -1.3% | 12,200 |
| 2023/08/08 | 5,280 | 5,280 | 5,200 | 5,200 | -30 | -0.6% | 9,600 |
| 2023/08/07 | 5,170 | 5,280 | 5,160 | 5,230 | +60 | +1.2% | 21,000 |
| 2023/08/04 | 5,160 | 5,230 | 5,110 | 5,170 | +40 | +0.8% | 21,100 |
| 2023/08/03 | 5,200 | 5,250 | 5,090 | 5,130 | -100 | -1.9% | 21,900 |
| 2023/08/02 | 5,240 | 5,360 | 5,170 | 5,230 | -70 | -1.3% | 26,800 |
| 2023/08/01 | 5,360 | 5,470 | 5,240 | 5,300 | -60 | -1.1% | 37,200 |
| 2023/07/31 | 5,350 | 5,410 | 5,290 | 5,360 | +110 | +2.1% | 14,200 |
| 2023/07/28 | 5,280 | 5,290 | 5,210 | 5,250 | -60 | -1.1% | 16,900 |
| 2023/07/27 | 5,370 | 5,370 | 5,280 | 5,310 | -40 | -0.7% | 9,400 |
| 2023/07/26 | 5,390 | 5,390 | 5,320 | 5,350 | -40 | -0.7% | 13,000 |
| 2023/07/25 | 5,410 | 5,420 | 5,370 | 5,390 | ±0 | ±0% | 7,200 |
| 2023/07/24 | 5,310 | 5,390 | 5,310 | 5,390 | +70 | +1.3% | 6,100 |
| 2023/07/21 | 5,240 | 5,340 | 5,230 | 5,320 | +80 | +1.5% | 8,200 |
| 2023/07/20 | 5,380 | 5,430 | 5,240 | 5,240 | -100 | -1.9% | 9,700 |
| 2023/07/19 | 5,290 | 5,340 | 5,270 | 5,340 | +120 | +2.3% | 12,800 |
| 2023/07/18 | 5,200 | 5,260 | 5,160 | 5,220 | +80 | +1.6% | 7,900 |
| 2023/07/14 | 5,130 | 5,160 | 5,080 | 5,140 | +30 | +0.6% | 20,500 |
| 2023/07/13 | 5,020 | 5,140 | 5,000 | 5,110 | +90 | +1.8% | 14,200 |
| 2023/07/12 | 5,160 | 5,160 | 5,020 | 5,020 | -140 | -2.7% | 13,800 |
| 2023/07/11 | 5,350 | 5,350 | 5,160 | 5,160 | -150 | -2.8% | 15,200 |
| 2023/07/10 | 5,280 | 5,420 | 5,280 | 5,310 | +30 | +0.6% | 18,600 |
| 2023/07/07 | 5,450 | 5,450 | 5,270 | 5,280 | -220 | -4% | 23,300 |
| 2023/07/06 | 5,580 | 5,590 | 5,500 | 5,500 | -100 | -1.8% | 12,500 |
| 2023/07/05 | 5,700 | 5,700 | 5,600 | 5,600 | -100 | -1.8% | 24,800 |
| 2023/07/04 | 5,720 | 5,730 | 5,670 | 5,700 | -20 | -0.3% | 19,800 |
| 2023/07/03 | 5,730 | 5,780 | 5,720 | 5,720 | +30 | +0.5% | 12,100 |
| 2023/06/30 | 5,670 | 5,760 | 5,670 | 5,690 | -40 | -0.7% | 18,300 |
| 2023/06/29 | 5,750 | 5,770 | 5,690 | 5,730 | -30 | -0.5% | 15,500 |
| 2023/06/28 | 5,700 | 5,780 | 5,690 | 5,760 | +60 | +1.1% | 11,400 |
| 2023/06/27 | 5,700 | 5,730 | 5,630 | 5,700 | -30 | -0.5% | 25,000 |
| 2023/06/26 | 5,670 | 5,750 | 5,640 | 5,730 | +10 | +0.2% | 11,400 |
| 2023/06/23 | 5,810 | 5,830 | 5,700 | 5,720 | -90 | -1.5% | 16,600 |
| 2023/06/22 | 5,800 | 5,880 | 5,790 | 5,810 | -20 | -0.3% | 12,100 |
| 2023/06/21 | 5,760 | 5,880 | 5,750 | 5,830 | +80 | +1.4% | 24,700 |
| 2023/06/20 | 5,750 | 5,750 | 5,660 | 5,750 | -50 | -0.9% | 19,900 |
| 2023/06/19 | 5,830 | 5,840 | 5,770 | 5,800 | +20 | +0.3% | 11,200 |
| 2023/06/16 | 5,800 | 5,820 | 5,730 | 5,780 | -20 | -0.3% | 31,400 |
| 2023/06/15 | 5,830 | 5,830 | 5,770 | 5,800 | ±0 | ±0% | 12,700 |
| 2023/06/14 | 5,850 | 5,850 | 5,780 | 5,800 | -50 | -0.9% | 13,300 |
| 2023/06/13 | 5,800 | 5,880 | 5,800 | 5,850 | +50 | +0.9% | 16,400 |
| 2023/06/12 | 5,770 | 5,800 | 5,770 | 5,800 | ±0 | ±0% | 10,800 |
| 2023/06/09 | 5,800 | 5,830 | 5,740 | 5,800 | ±0 | ±0% | 26,800 |
| 2023/06/08 | 5,900 | 5,930 | 5,780 | 5,800 | -120 | -2% | 18,000 |
| 2023/06/07 | 6,000 | 6,040 | 5,910 | 5,920 | -40 | -0.7% | 21,400 |
401～
450
件表示中 / 3675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 | 210,500円 | +11.8% | +38.8% | 4.04% | 8.39倍 | 0.87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 | 384,500円 | +2.8% | +4.1% | 3.64% | 8.68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 |
| 蝶 理 | 279,100円 | +4.0% | +3.6% | 4.37% | 6.88倍 | 0.77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 |
| 正栄食 | 400,000円 | -0.2% | -9.1% | 1.50% | 22.47倍 | 1.27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 |
| ナガイレーベ | 190,500円 | +6.6% | +2.5% | 3.15% | 20.35倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
