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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 1,277 | 1,277 | 1,254 | 1,265 | -15 | -1.2% | 9,300 |
| 2022/09/13 | 1,283 | 1,290 | 1,280 | 1,280 | +4 | +0.3% | 6,200 |
| 2022/09/12 | 1,274 | 1,276 | 1,258 | 1,276 | +13 | +1% | 22,100 |
| 2022/09/09 | 1,248 | 1,271 | 1,245 | 1,263 | +15 | +1.2% | 33,300 |
| 2022/09/08 | 1,262 | 1,262 | 1,243 | 1,248 | +2 | +0.2% | 42,800 |
| 2022/09/07 | 1,262 | 1,262 | 1,242 | 1,246 | -16 | -1.3% | 76,400 |
| 2022/09/06 | 1,283 | 1,283 | 1,260 | 1,262 | -15 | -1.2% | 52,700 |
| 2022/09/05 | 1,283 | 1,284 | 1,276 | 1,277 | -3 | -0.2% | 26,400 |
| 2022/09/02 | 1,284 | 1,286 | 1,273 | 1,280 | -6 | -0.5% | 39,300 |
| 2022/09/01 | 1,300 | 1,300 | 1,285 | 1,286 | -8 | -0.6% | 31,900 |
| 2022/08/31 | 1,292 | 1,303 | 1,292 | 1,294 | -8 | -0.6% | 11,400 |
| 2022/08/30 | 1,301 | 1,302 | 1,294 | 1,302 | +11 | +0.9% | 5,900 |
| 2022/08/29 | 1,300 | 1,302 | 1,289 | 1,291 | -17 | -1.3% | 21,300 |
| 2022/08/26 | 1,312 | 1,312 | 1,300 | 1,308 | +1 | +0.1% | 5,900 |
| 2022/08/25 | 1,307 | 1,310 | 1,295 | 1,307 | +4 | +0.3% | 7,300 |
| 2022/08/24 | 1,307 | 1,308 | 1,292 | 1,303 | +6 | +0.5% | 17,700 |
| 2022/08/23 | 1,325 | 1,325 | 1,292 | 1,297 | -32 | -2.4% | 29,200 |
| 2022/08/22 | 1,312 | 1,329 | 1,299 | 1,329 | +17 | +1.3% | 16,600 |
| 2022/08/19 | 1,305 | 1,325 | 1,298 | 1,312 | +7 | +0.5% | 9,800 |
| 2022/08/18 | 1,307 | 1,307 | 1,282 | 1,305 | ±0 | ±0% | 22,100 |
| 2022/08/17 | 1,305 | 1,307 | 1,300 | 1,305 | +5 | +0.4% | 12,900 |
| 2022/08/16 | 1,306 | 1,307 | 1,297 | 1,300 | ±0 | ±0% | 11,000 |
| 2022/08/15 | 1,294 | 1,324 | 1,284 | 1,300 | -60 | -4.4% | 41,600 |
| 2022/08/12 | 1,350 | 1,360 | 1,330 | 1,360 | +6 | +0.4% | 23,800 |
| 2022/08/10 | 1,344 | 1,358 | 1,333 | 1,354 | +10 | +0.7% | 11,100 |
| 2022/08/09 | 1,337 | 1,352 | 1,336 | 1,344 | -5 | -0.4% | 7,600 |
| 2022/08/08 | 1,338 | 1,350 | 1,335 | 1,349 | -5 | -0.4% | 9,000 |
| 2022/08/05 | 1,346 | 1,359 | 1,319 | 1,354 | +38 | +2.9% | 15,100 |
| 2022/08/04 | 1,327 | 1,327 | 1,310 | 1,316 | +5 | +0.4% | 8,200 |
| 2022/08/03 | 1,343 | 1,343 | 1,311 | 1,311 | -34 | -2.5% | 10,100 |
| 2022/08/02 | 1,358 | 1,361 | 1,345 | 1,345 | -15 | -1.1% | 9,700 |
| 2022/08/01 | 1,349 | 1,361 | 1,344 | 1,360 | +11 | +0.8% | 14,700 |
| 2022/07/29 | 1,359 | 1,359 | 1,326 | 1,349 | +4 | +0.3% | 17,100 |
| 2022/07/28 | 1,329 | 1,345 | 1,316 | 1,345 | +21 | +1.6% | 10,200 |
| 2022/07/27 | 1,327 | 1,327 | 1,317 | 1,324 | -2 | -0.2% | 13,400 |
| 2022/07/26 | 1,320 | 1,326 | 1,315 | 1,326 | -3 | -0.2% | 6,100 |
| 2022/07/25 | 1,340 | 1,341 | 1,311 | 1,329 | -1 | -0.1% | 18,800 |
| 2022/07/22 | 1,346 | 1,349 | 1,326 | 1,330 | -17 | -1.3% | 11,600 |
| 2022/07/21 | 1,314 | 1,347 | 1,310 | 1,347 | +39 | +3% | 24,800 |
| 2022/07/20 | 1,298 | 1,314 | 1,297 | 1,308 | +18 | +1.4% | 15,200 |
| 2022/07/19 | 1,291 | 1,293 | 1,283 | 1,290 | ±0 | ±0% | 5,400 |
| 2022/07/15 | 1,280 | 1,290 | 1,276 | 1,290 | +2 | +0.2% | 13,300 |
| 2022/07/14 | 1,295 | 1,295 | 1,280 | 1,288 | -4 | -0.3% | 23,000 |
| 2022/07/13 | 1,295 | 1,298 | 1,283 | 1,292 | -6 | -0.5% | 12,700 |
| 2022/07/12 | 1,284 | 1,298 | 1,274 | 1,298 | +9 | +0.7% | 16,900 |
| 2022/07/11 | 1,283 | 1,289 | 1,277 | 1,289 | +10 | +0.8% | 16,800 |
| 2022/07/08 | 1,290 | 1,290 | 1,276 | 1,279 | -12 | -0.9% | 19,900 |
| 2022/07/07 | 1,287 | 1,291 | 1,278 | 1,291 | +6 | +0.5% | 11,200 |
| 2022/07/06 | 1,285 | 1,291 | 1,279 | 1,285 | ±0 | ±0% | 7,500 |
| 2022/07/05 | 1,300 | 1,306 | 1,281 | 1,285 | -9 | -0.7% | 20,600 |
501～
550
件表示中 / 4974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 | 147,600円 | +0.4% | -8.4% | 2.71% | 9.53倍 | 0.92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 |
| 北海工 | 90,200円 | +5.5% | -27.2% | 2.22% | 13.16倍 | 0.62倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| イチケン | 248,500円 | -3.5% | -0.5% | 4.63% | 6.22倍 | 0.60倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 大末建 | 160,400円 | +7.8% | +61.0% | 5.55% | 9.86倍 | 0.74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 |
| ナカノフドー | 49,000円 | +2.4% | -19.2% | 3.27% | 8.42倍 | 0.41倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
市場注目の銘柄
チャート関連のコラム
