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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,245 | 1,255 | 1,230 | 1,252 | -17 | -1.3% | 118,900 |
| 2023/08/16 | 1,245 | 1,303 | 1,245 | 1,269 | +12 | +1% | 111,200 |
| 2023/08/15 | 1,241 | 1,270 | 1,222 | 1,257 | -102 | -7.5% | 264,000 |
| 2023/08/14 | 1,381 | 1,395 | 1,345 | 1,359 | -30 | -2.2% | 64,000 |
| 2023/08/10 | 1,402 | 1,405 | 1,377 | 1,389 | -13 | -0.9% | 26,000 |
| 2023/08/09 | 1,385 | 1,403 | 1,380 | 1,402 | +5 | +0.4% | 8,800 |
| 2023/08/08 | 1,431 | 1,431 | 1,393 | 1,397 | -44 | -3.1% | 15,500 |
| 2023/08/07 | 1,411 | 1,446 | 1,404 | 1,441 | +17 | +1.2% | 20,000 |
| 2023/08/04 | 1,409 | 1,428 | 1,401 | 1,424 | +15 | +1.1% | 13,000 |
| 2023/08/03 | 1,417 | 1,420 | 1,406 | 1,409 | -25 | -1.7% | 15,800 |
| 2023/08/02 | 1,423 | 1,438 | 1,420 | 1,434 | -4 | -0.3% | 12,200 |
| 2023/08/01 | 1,430 | 1,445 | 1,430 | 1,438 | -2 | -0.1% | 9,800 |
| 2023/07/31 | 1,440 | 1,440 | 1,423 | 1,440 | +17 | +1.2% | 16,400 |
| 2023/07/28 | 1,407 | 1,425 | 1,404 | 1,423 | -2 | -0.1% | 19,300 |
| 2023/07/27 | 1,438 | 1,438 | 1,411 | 1,425 | -13 | -0.9% | 7,500 |
| 2023/07/26 | 1,442 | 1,442 | 1,425 | 1,438 | -3 | -0.2% | 10,500 |
| 2023/07/25 | 1,435 | 1,458 | 1,430 | 1,441 | +14 | +1% | 22,800 |
| 2023/07/24 | 1,401 | 1,430 | 1,401 | 1,427 | +27 | +1.9% | 20,300 |
| 2023/07/21 | 1,400 | 1,409 | 1,392 | 1,400 | -10 | -0.7% | 11,300 |
| 2023/07/20 | 1,402 | 1,415 | 1,401 | 1,410 | +8 | +0.6% | 11,300 |
| 2023/07/19 | 1,379 | 1,402 | 1,379 | 1,402 | +23 | +1.7% | 24,300 |
| 2023/07/18 | 1,341 | 1,380 | 1,335 | 1,379 | +24 | +1.8% | 20,200 |
| 2023/07/14 | 1,420 | 1,420 | 1,355 | 1,355 | -62 | -4.4% | 31,400 |
| 2023/07/13 | 1,395 | 1,417 | 1,391 | 1,417 | +21 | +1.5% | 19,100 |
| 2023/07/12 | 1,410 | 1,410 | 1,393 | 1,396 | -5 | -0.4% | 17,300 |
| 2023/07/11 | 1,414 | 1,414 | 1,396 | 1,401 | +3 | +0.2% | 19,100 |
| 2023/07/10 | 1,395 | 1,413 | 1,385 | 1,398 | +16 | +1.2% | 20,700 |
| 2023/07/07 | 1,373 | 1,392 | 1,355 | 1,382 | -14 | -1% | 20,700 |
| 2023/07/06 | 1,422 | 1,422 | 1,391 | 1,396 | -26 | -1.8% | 20,000 |
| 2023/07/05 | 1,411 | 1,429 | 1,398 | 1,422 | +5 | +0.4% | 24,300 |
| 2023/07/04 | 1,425 | 1,429 | 1,415 | 1,417 | -8 | -0.6% | 17,200 |
| 2023/07/03 | 1,432 | 1,446 | 1,418 | 1,425 | +4 | +0.3% | 22,500 |
| 2023/06/30 | 1,428 | 1,430 | 1,416 | 1,421 | -7 | -0.5% | 29,900 |
| 2023/06/29 | 1,388 | 1,428 | 1,388 | 1,428 | +4 | +0.3% | 27,200 |
| 2023/06/28 | 1,420 | 1,435 | 1,411 | 1,424 | +10 | +0.7% | 52,900 |
| 2023/06/27 | 1,413 | 1,416 | 1,393 | 1,414 | -5 | -0.4% | 26,400 |
| 2023/06/26 | 1,424 | 1,432 | 1,414 | 1,419 | -13 | -0.9% | 17,600 |
| 2023/06/23 | 1,430 | 1,439 | 1,423 | 1,432 | +6 | +0.4% | 25,600 |
| 2023/06/22 | 1,408 | 1,432 | 1,399 | 1,426 | +26 | +1.9% | 36,000 |
| 2023/06/21 | 1,400 | 1,412 | 1,392 | 1,400 | ±0 | ±0% | 20,600 |
| 2023/06/20 | 1,392 | 1,400 | 1,370 | 1,400 | -6 | -0.4% | 30,300 |
| 2023/06/19 | 1,436 | 1,447 | 1,396 | 1,406 | -8 | -0.6% | 43,700 |
| 2023/06/16 | 1,384 | 1,425 | 1,370 | 1,414 | +28 | +2% | 53,400 |
| 2023/06/15 | 1,350 | 1,396 | 1,331 | 1,386 | +36 | +2.7% | 43,700 |
| 2023/06/14 | 1,339 | 1,352 | 1,321 | 1,350 | +11 | +0.8% | 26,900 |
| 2023/06/13 | 1,330 | 1,339 | 1,306 | 1,339 | +21 | +1.6% | 37,700 |
| 2023/06/12 | 1,312 | 1,331 | 1,300 | 1,318 | +8 | +0.6% | 60,500 |
| 2023/06/09 | 1,289 | 1,310 | 1,247 | 1,310 | +32 | +2.5% | 95,700 |
| 2023/06/08 | 1,250 | 1,280 | 1,239 | 1,278 | +39 | +3.1% | 59,400 |
| 2023/06/07 | 1,250 | 1,256 | 1,239 | 1,239 | -11 | -0.9% | 47,500 |
501～
550
件表示中 / 5200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 | 129,400円 | +1.3% | +6.1% | 3.09% | 11.28倍 | 0.76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 | 156,800円 | -5.0% | -23.2% | 3.83% | 9.00倍 | 0.76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 |
| ＢＲＨＤ | 34,300円 | +0.6% | +1.1% | 4.66% | 11.93倍 | 1.03倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| ノバック | 277,700円 | +23.6% | +56.6% | 4.32% | 16.44倍 | 0.79倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 南海辰村 | 48,800円 | -8.4% | -6.2% | 1.23% | 9.25倍 | 0.81倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
市場注目の銘柄
チャート関連のコラム
