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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 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 |
| 2023/06/06 | 1,233 | 1,252 | 1,233 | 1,250 | +5 | +0.4% | 26,200 |
| 2023/06/05 | 1,253 | 1,253 | 1,241 | 1,245 | ±0 | ±0% | 25,800 |
| 2023/06/02 | 1,236 | 1,247 | 1,236 | 1,245 | +6 | +0.5% | 29,600 |
| 2023/06/01 | 1,235 | 1,249 | 1,235 | 1,239 | +4 | +0.3% | 22,100 |
| 2023/05/31 | 1,245 | 1,246 | 1,235 | 1,235 | -10 | -0.8% | 34,100 |
| 2023/05/30 | 1,245 | 1,252 | 1,241 | 1,245 | ±0 | ±0% | 15,900 |
| 2023/05/29 | 1,263 | 1,263 | 1,240 | 1,245 | -8 | -0.6% | 20,800 |
| 2023/05/26 | 1,257 | 1,268 | 1,246 | 1,253 | -10 | -0.8% | 20,500 |
| 2023/05/25 | 1,246 | 1,269 | 1,239 | 1,263 | +8 | +0.6% | 16,800 |
| 2023/05/24 | 1,258 | 1,265 | 1,245 | 1,255 | -1 | -0.1% | 15,900 |
| 2023/05/23 | 1,289 | 1,289 | 1,252 | 1,256 | -34 | -2.6% | 28,500 |
| 2023/05/22 | 1,268 | 1,297 | 1,262 | 1,290 | +30 | +2.4% | 26,100 |
| 2023/05/19 | 1,266 | 1,269 | 1,253 | 1,260 | -6 | -0.5% | 15,600 |
| 2023/05/18 | 1,263 | 1,270 | 1,250 | 1,266 | +3 | +0.2% | 19,200 |
| 2023/05/17 | 1,263 | 1,272 | 1,248 | 1,263 | ±0 | ±0% | 13,800 |
| 2023/05/16 | 1,228 | 1,265 | 1,217 | 1,263 | +30 | +2.4% | 33,700 |
| 2023/05/15 | 1,294 | 1,294 | 1,211 | 1,233 | -61 | -4.7% | 73,400 |
| 2023/05/12 | 1,286 | 1,300 | 1,276 | 1,294 | +2 | +0.2% | 30,400 |
| 2023/05/11 | 1,266 | 1,292 | 1,260 | 1,292 | +26 | +2.1% | 24,300 |
| 2023/05/10 | 1,288 | 1,290 | 1,258 | 1,266 | -22 | -1.7% | 14,900 |
| 2023/05/09 | 1,272 | 1,288 | 1,265 | 1,288 | +16 | +1.3% | 19,400 |
| 2023/05/08 | 1,260 | 1,273 | 1,250 | 1,272 | +18 | +1.4% | 22,700 |
| 2023/05/02 | 1,269 | 1,270 | 1,239 | 1,254 | ±0 | ±0% | 13,200 |
| 2023/05/01 | 1,250 | 1,257 | 1,240 | 1,254 | +9 | +0.7% | 18,400 |
| 2023/04/28 | 1,271 | 1,271 | 1,239 | 1,245 | +4 | +0.3% | 32,200 |
| 2023/04/27 | 1,207 | 1,243 | 1,207 | 1,241 | +21 | +1.7% | 16,500 |
| 2023/04/26 | 1,217 | 1,230 | 1,200 | 1,220 | +3 | +0.2% | 17,200 |
| 2023/04/25 | 1,245 | 1,250 | 1,216 | 1,217 | -28 | -2.2% | 16,000 |
| 2023/04/24 | 1,233 | 1,245 | 1,228 | 1,245 | +26 | +2.1% | 9,600 |
| 2023/04/21 | 1,214 | 1,226 | 1,211 | 1,219 | -1 | -0.1% | 12,900 |
| 2023/04/20 | 1,209 | 1,222 | 1,200 | 1,220 | +11 | +0.9% | 40,300 |
| 2023/04/19 | 1,205 | 1,209 | 1,192 | 1,209 | -1 | -0.1% | 16,100 |
| 2023/04/18 | 1,209 | 1,210 | 1,198 | 1,210 | +12 | +1% | 18,400 |
| 2023/04/17 | 1,212 | 1,213 | 1,187 | 1,198 | -5 | -0.4% | 22,700 |
| 2023/04/14 | 1,198 | 1,206 | 1,193 | 1,203 | +13 | +1.1% | 25,800 |
| 2023/04/13 | 1,198 | 1,198 | 1,187 | 1,190 | -8 | -0.7% | 13,700 |
| 2023/04/12 | 1,177 | 1,199 | 1,177 | 1,198 | +13 | +1.1% | 26,300 |
| 2023/04/11 | 1,187 | 1,188 | 1,181 | 1,185 | +9 | +0.8% | 18,800 |
| 2023/04/10 | 1,179 | 1,179 | 1,169 | 1,176 | +7 | +0.6% | 12,900 |
| 2023/04/07 | 1,154 | 1,173 | 1,154 | 1,169 | +15 | +1.3% | 23,100 |
| 2023/04/06 | 1,151 | 1,168 | 1,149 | 1,154 | -5 | -0.4% | 24,300 |
| 2023/04/05 | 1,179 | 1,181 | 1,155 | 1,159 | -28 | -2.4% | 24,300 |
501～
550
件表示中 / 5158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 | 126,900円 | -4.2% | -39.8% | 3.15% | 11.66倍 | 0.77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 |
| 協和日成 | 151,400円 | +1.8% | -2.6% | 2.97% | 13.54倍 | 0.81倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| リブワーク | 66,700円 | +16.6% | +35.5% | 0.96% | 35.24倍 | 3.43倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 藤田エンジ | 149,000円 | -5.0% | -23.2% | 4.03% | 8.54倍 | 0.72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 | 32,300円 | +0.6% | +1.1% | 4.95% | 11.16倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
