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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 1,296 | 1,296 | 1,281 | 1,294 | +14 | +1.1% | 7,800 |
| 2022/07/01 | 1,287 | 1,289 | 1,276 | 1,280 | -14 | -1.1% | 13,000 |
| 2022/06/30 | 1,287 | 1,302 | 1,287 | 1,294 | -1 | -0.1% | 9,500 |
| 2022/06/29 | 1,274 | 1,304 | 1,273 | 1,295 | -26 | -2% | 22,400 |
| 2022/06/28 | 1,311 | 1,322 | 1,300 | 1,321 | +16 | +1.2% | 57,400 |
| 2022/06/27 | 1,307 | 1,315 | 1,301 | 1,305 | -1 | -0.1% | 10,300 |
| 2022/06/24 | 1,294 | 1,310 | 1,294 | 1,306 | +8 | +0.6% | 10,200 |
| 2022/06/23 | 1,290 | 1,306 | 1,289 | 1,298 | +6 | +0.5% | 8,300 |
| 2022/06/22 | 1,296 | 1,308 | 1,291 | 1,292 | -6 | -0.5% | 6,800 |
| 2022/06/21 | 1,291 | 1,304 | 1,291 | 1,298 | +7 | +0.5% | 9,300 |
| 2022/06/20 | 1,323 | 1,323 | 1,290 | 1,291 | -9 | -0.7% | 15,600 |
| 2022/06/17 | 1,303 | 1,310 | 1,294 | 1,300 | -5 | -0.4% | 17,200 |
| 2022/06/16 | 1,323 | 1,328 | 1,300 | 1,305 | +12 | +0.9% | 25,200 |
| 2022/06/15 | 1,298 | 1,305 | 1,293 | 1,293 | -9 | -0.7% | 25,000 |
| 2022/06/14 | 1,297 | 1,317 | 1,297 | 1,302 | +1 | +0.1% | 15,800 |
| 2022/06/13 | 1,304 | 1,314 | 1,301 | 1,301 | -19 | -1.4% | 9,800 |
| 2022/06/10 | 1,326 | 1,333 | 1,320 | 1,320 | -27 | -2% | 11,000 |
| 2022/06/09 | 1,339 | 1,357 | 1,334 | 1,347 | +12 | +0.9% | 18,800 |
| 2022/06/08 | 1,324 | 1,340 | 1,324 | 1,335 | +11 | +0.8% | 8,600 |
| 2022/06/07 | 1,327 | 1,338 | 1,319 | 1,324 | -12 | -0.9% | 9,500 |
| 2022/06/06 | 1,320 | 1,336 | 1,314 | 1,336 | +31 | +2.4% | 23,200 |
| 2022/06/03 | 1,313 | 1,319 | 1,304 | 1,305 | -5 | -0.4% | 9,500 |
| 2022/06/02 | 1,313 | 1,313 | 1,304 | 1,310 | -9 | -0.7% | 6,400 |
| 2022/06/01 | 1,296 | 1,319 | 1,296 | 1,319 | +16 | +1.2% | 8,100 |
| 2022/05/31 | 1,327 | 1,328 | 1,300 | 1,303 | -18 | -1.4% | 19,900 |
| 2022/05/30 | 1,316 | 1,330 | 1,304 | 1,321 | +12 | +0.9% | 27,100 |
| 2022/05/27 | 1,304 | 1,309 | 1,297 | 1,309 | +5 | +0.4% | 9,700 |
| 2022/05/26 | 1,317 | 1,317 | 1,300 | 1,304 | +10 | +0.8% | 10,600 |
| 2022/05/25 | 1,305 | 1,307 | 1,294 | 1,294 | -11 | -0.8% | 11,900 |
| 2022/05/24 | 1,321 | 1,321 | 1,305 | 1,305 | -19 | -1.4% | 20,600 |
| 2022/05/23 | 1,308 | 1,324 | 1,301 | 1,324 | +20 | +1.5% | 14,700 |
| 2022/05/20 | 1,293 | 1,304 | 1,274 | 1,304 | +11 | +0.9% | 30,800 |
| 2022/05/19 | 1,290 | 1,300 | 1,283 | 1,293 | -4 | -0.3% | 25,700 |
| 2022/05/18 | 1,301 | 1,303 | 1,287 | 1,297 | +3 | +0.2% | 24,900 |
| 2022/05/17 | 1,310 | 1,310 | 1,290 | 1,294 | -6 | -0.5% | 21,300 |
| 2022/05/16 | 1,305 | 1,324 | 1,291 | 1,300 | -28 | -2.1% | 35,400 |
| 2022/05/13 | 1,312 | 1,336 | 1,293 | 1,328 | +19 | +1.5% | 24,100 |
| 2022/05/12 | 1,343 | 1,343 | 1,309 | 1,309 | -7 | -0.5% | 22,300 |
| 2022/05/11 | 1,325 | 1,329 | 1,301 | 1,316 | -6 | -0.5% | 15,500 |
| 2022/05/10 | 1,330 | 1,330 | 1,310 | 1,322 | -9 | -0.7% | 11,700 |
| 2022/05/09 | 1,350 | 1,355 | 1,328 | 1,331 | -18 | -1.3% | 15,600 |
| 2022/05/06 | 1,348 | 1,357 | 1,328 | 1,349 | +12 | +0.9% | 12,500 |
| 2022/05/02 | 1,362 | 1,367 | 1,334 | 1,337 | -25 | -1.8% | 14,900 |
| 2022/04/28 | 1,318 | 1,366 | 1,318 | 1,362 | +47 | +3.6% | 14,700 |
| 2022/04/27 | 1,326 | 1,326 | 1,304 | 1,315 | -18 | -1.4% | 25,000 |
| 2022/04/26 | 1,326 | 1,344 | 1,319 | 1,333 | +7 | +0.5% | 16,300 |
| 2022/04/25 | 1,320 | 1,331 | 1,309 | 1,326 | +2 | +0.2% | 8,600 |
| 2022/04/22 | 1,308 | 1,330 | 1,292 | 1,324 | +14 | +1.1% | 15,500 |
| 2022/04/21 | 1,311 | 1,326 | 1,302 | 1,310 | -1 | -0.1% | 14,200 |
| 2022/04/20 | 1,348 | 1,350 | 1,304 | 1,311 | -29 | -2.2% | 18,700 |
551～
600
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
