第一カッター興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,515 | 1,517 | 1,501 | 1,505 | -11 | -0.7% | 15,000 |
| 2024/05/07 | 1,505 | 1,523 | 1,491 | 1,516 | +16 | +1.1% | 21,200 |
| 2024/05/02 | 1,496 | 1,518 | 1,496 | 1,500 | +4 | +0.3% | 10,900 |
| 2024/05/01 | 1,540 | 1,540 | 1,490 | 1,496 | -29 | -1.9% | 22,600 |
| 2024/04/30 | 1,506 | 1,531 | 1,495 | 1,525 | +16 | +1.1% | 17,000 |
| 2024/04/26 | 1,502 | 1,514 | 1,482 | 1,509 | +7 | +0.5% | 22,600 |
| 2024/04/25 | 1,523 | 1,526 | 1,500 | 1,502 | -18 | -1.2% | 17,500 |
| 2024/04/24 | 1,518 | 1,541 | 1,488 | 1,520 | -1 | -0.1% | 19,400 |
| 2024/04/23 | 1,491 | 1,522 | 1,480 | 1,521 | +30 | +2% | 15,200 |
| 2024/04/22 | 1,491 | 1,498 | 1,473 | 1,491 | +11 | +0.7% | 23,000 |
| 2024/04/19 | 1,522 | 1,526 | 1,480 | 1,480 | -43 | -2.8% | 31,900 |
| 2024/04/18 | 1,505 | 1,531 | 1,505 | 1,523 | +14 | +0.9% | 17,800 |
| 2024/04/17 | 1,524 | 1,531 | 1,495 | 1,509 | -14 | -0.9% | 33,300 |
| 2024/04/16 | 1,549 | 1,549 | 1,520 | 1,523 | -37 | -2.4% | 30,600 |
| 2024/04/15 | 1,547 | 1,568 | 1,522 | 1,560 | +2 | +0.1% | 15,900 |
| 2024/04/12 | 1,547 | 1,567 | 1,546 | 1,558 | +3 | +0.2% | 16,500 |
| 2024/04/11 | 1,565 | 1,566 | 1,547 | 1,555 | -23 | -1.5% | 19,200 |
| 2024/04/10 | 1,575 | 1,599 | 1,575 | 1,578 | +3 | +0.2% | 17,100 |
| 2024/04/09 | 1,598 | 1,598 | 1,575 | 1,575 | -16 | -1% | 18,900 |
| 2024/04/08 | 1,591 | 1,610 | 1,583 | 1,591 | -5 | -0.3% | 24,800 |
| 2024/04/05 | 1,573 | 1,603 | 1,571 | 1,596 | +5 | +0.3% | 12,600 |
| 2024/04/04 | 1,583 | 1,610 | 1,577 | 1,591 | +11 | +0.7% | 33,800 |
| 2024/04/03 | 1,575 | 1,591 | 1,552 | 1,580 | +10 | +0.6% | 31,400 |
| 2024/04/02 | 1,569 | 1,581 | 1,551 | 1,570 | -5 | -0.3% | 22,100 |
| 2024/04/01 | 1,600 | 1,600 | 1,567 | 1,575 | -22 | -1.4% | 14,300 |
| 2024/03/29 | 1,639 | 1,639 | 1,572 | 1,597 | -10 | -0.6% | 24,700 |
| 2024/03/28 | 1,640 | 1,640 | 1,573 | 1,607 | -11 | -0.7% | 20,800 |
| 2024/03/27 | 1,600 | 1,630 | 1,589 | 1,618 | +27 | +1.7% | 31,500 |
| 2024/03/26 | 1,580 | 1,599 | 1,580 | 1,591 | +3 | +0.2% | 11,200 |
| 2024/03/25 | 1,600 | 1,600 | 1,571 | 1,588 | -15 | -0.9% | 16,100 |
| 2024/03/22 | 1,610 | 1,610 | 1,591 | 1,603 | -7 | -0.4% | 11,800 |
| 2024/03/21 | 1,640 | 1,668 | 1,529 | 1,610 | -24 | -1.5% | 34,400 |
| 2024/03/19 | 1,557 | 1,634 | 1,557 | 1,634 | +76 | +4.9% | 36,000 |
| 2024/03/18 | 1,566 | 1,566 | 1,536 | 1,558 | +1 | +0.1% | 18,000 |
| 2024/03/15 | 1,548 | 1,558 | 1,543 | 1,557 | +9 | +0.6% | 12,000 |
| 2024/03/14 | 1,525 | 1,549 | 1,524 | 1,548 | +18 | +1.2% | 15,300 |
| 2024/03/13 | 1,544 | 1,554 | 1,528 | 1,530 | -14 | -0.9% | 21,700 |
| 2024/03/12 | 1,508 | 1,545 | 1,495 | 1,544 | +33 | +2.2% | 22,200 |
| 2024/03/11 | 1,533 | 1,533 | 1,494 | 1,511 | -34 | -2.2% | 42,500 |
| 2024/03/08 | 1,519 | 1,556 | 1,519 | 1,545 | -1 | -0.1% | 35,600 |
| 2024/03/07 | 1,528 | 1,546 | 1,510 | 1,546 | +12 | +0.8% | 28,400 |
| 2024/03/06 | 1,482 | 1,559 | 1,482 | 1,534 | +45 | +3% | 53,400 |
| 2024/03/05 | 1,453 | 1,511 | 1,430 | 1,489 | +45 | +3.1% | 40,600 |
| 2024/03/04 | 1,415 | 1,459 | 1,404 | 1,444 | +37 | +2.6% | 40,500 |
| 2024/03/01 | 1,402 | 1,421 | 1,386 | 1,407 | +5 | +0.4% | 52,500 |
| 2024/02/29 | 1,351 | 1,404 | 1,345 | 1,402 | +78 | +5.9% | 36,600 |
| 2024/02/28 | 1,309 | 1,325 | 1,309 | 1,324 | +15 | +1.1% | 39,100 |
| 2024/02/27 | 1,309 | 1,317 | 1,303 | 1,309 | -1 | -0.1% | 51,100 |
| 2024/02/26 | 1,345 | 1,365 | 1,307 | 1,310 | -6 | -0.5% | 49,900 |
| 2024/02/22 | 1,318 | 1,319 | 1,309 | 1,316 | +5 | +0.4% | 31,700 |
1～
50
件表示中 / 4875件
類似銘柄と比較する
現在ご覧いただいている「第一カッター」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 |
|---|---|---|---|---|---|---|---|---|
| 第一カッター | 150,500円 | -12.0% | -0.5% | 2.33% | 9.09倍 | 1.00倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 藤田エンジ | 160,000円 | +18.5% | +22.8% | 3.75% | 9.45倍 | 0.87倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| 三晃金 | 466,500円 | +4.9% | -5.6% | 4.07% | 7.31倍 | 0.72倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| リブワーク | 74,300円 | +19.9% | +91.1% | 0.86% | 47.26倍 | 5.16倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。住宅見学会やネット中心の販売から展示場も活用へ |
| 大末建 | 163,200円 | +8.3% | -17.5% | 4.29% | 12.55倍 | 0.72倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
