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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,006 | 1,026 | 1,006 | 1,020 | +10 | +1% | 9,900 |
| 2023/01/05 | 1,047 | 1,047 | 1,010 | 1,010 | -20 | -1.9% | 15,600 |
| 2023/01/04 | 1,055 | 1,064 | 1,025 | 1,030 | -35 | -3.3% | 13,000 |
| 2022/12/30 | 1,058 | 1,078 | 1,053 | 1,065 | +19 | +1.8% | 22,400 |
| 2022/12/29 | 1,010 | 1,046 | 1,000 | 1,046 | +31 | +3.1% | 27,100 |
| 2022/12/28 | 1,007 | 1,016 | 1,002 | 1,015 | +8 | +0.8% | 8,300 |
| 2022/12/27 | 1,005 | 1,012 | 1,001 | 1,007 | +6 | +0.6% | 11,900 |
| 2022/12/26 | 1,003 | 1,011 | 1,000 | 1,001 | -2 | -0.2% | 14,500 |
| 2022/12/23 | 1,000 | 1,003 | 999 | 1,003 | +1 | +0.1% | 12,600 |
| 2022/12/22 | 1,008 | 1,014 | 999 | 1,002 | +1 | +0.1% | 18,100 |
| 2022/12/21 | 1,026 | 1,027 | 996 | 1,001 | -29 | -2.8% | 50,300 |
| 2022/12/20 | 1,061 | 1,061 | 1,025 | 1,030 | -22 | -2.1% | 52,200 |
| 2022/12/19 | 1,068 | 1,071 | 1,052 | 1,052 | -18 | -1.7% | 25,100 |
| 2022/12/16 | 1,080 | 1,080 | 1,069 | 1,070 | -11 | -1% | 33,000 |
| 2022/12/15 | 1,079 | 1,083 | 1,078 | 1,081 | +2 | +0.2% | 6,400 |
| 2022/12/14 | 1,074 | 1,080 | 1,074 | 1,079 | +4 | +0.4% | 8,200 |
| 2022/12/13 | 1,086 | 1,092 | 1,075 | 1,075 | -9 | -0.8% | 16,700 |
| 2022/12/12 | 1,082 | 1,090 | 1,080 | 1,084 | +3 | +0.3% | 15,300 |
| 2022/12/09 | 1,080 | 1,086 | 1,077 | 1,081 | -7 | -0.6% | 42,300 |
| 2022/12/08 | 1,128 | 1,128 | 1,086 | 1,088 | -40 | -3.5% | 58,300 |
| 2022/12/07 | 1,130 | 1,134 | 1,126 | 1,128 | -5 | -0.4% | 19,300 |
| 2022/12/06 | 1,141 | 1,146 | 1,133 | 1,133 | -12 | -1% | 20,100 |
| 2022/12/05 | 1,151 | 1,154 | 1,142 | 1,145 | -6 | -0.5% | 28,700 |
| 2022/12/02 | 1,160 | 1,160 | 1,147 | 1,151 | -15 | -1.3% | 23,000 |
| 2022/12/01 | 1,176 | 1,184 | 1,159 | 1,166 | +5 | +0.4% | 15,000 |
| 2022/11/30 | 1,177 | 1,177 | 1,161 | 1,161 | -17 | -1.4% | 19,600 |
| 2022/11/29 | 1,175 | 1,197 | 1,167 | 1,178 | -1 | -0.1% | 20,100 |
| 2022/11/28 | 1,190 | 1,190 | 1,176 | 1,179 | -11 | -0.9% | 12,300 |
| 2022/11/25 | 1,193 | 1,195 | 1,185 | 1,190 | -9 | -0.8% | 13,900 |
| 2022/11/24 | 1,201 | 1,205 | 1,193 | 1,199 | -2 | -0.2% | 9,100 |
| 2022/11/22 | 1,179 | 1,201 | 1,179 | 1,201 | +13 | +1.1% | 7,900 |
| 2022/11/21 | 1,175 | 1,188 | 1,175 | 1,188 | +13 | +1.1% | 11,300 |
| 2022/11/18 | 1,183 | 1,185 | 1,175 | 1,175 | -3 | -0.3% | 15,300 |
| 2022/11/17 | 1,175 | 1,180 | 1,172 | 1,178 | -2 | -0.2% | 8,800 |
| 2022/11/16 | 1,160 | 1,180 | 1,160 | 1,180 | +6 | +0.5% | 23,400 |
| 2022/11/15 | 1,189 | 1,189 | 1,161 | 1,174 | -8 | -0.7% | 20,600 |
| 2022/11/14 | 1,202 | 1,202 | 1,182 | 1,182 | -12 | -1% | 12,500 |
| 2022/11/11 | 1,194 | 1,199 | 1,188 | 1,194 | -2 | -0.2% | 23,100 |
| 2022/11/10 | 1,203 | 1,203 | 1,193 | 1,196 | -5 | -0.4% | 6,500 |
| 2022/11/09 | 1,206 | 1,206 | 1,194 | 1,201 | -5 | -0.4% | 12,100 |
| 2022/11/08 | 1,202 | 1,206 | 1,200 | 1,206 | -5 | -0.4% | 4,700 |
| 2022/11/07 | 1,211 | 1,211 | 1,197 | 1,211 | +12 | +1% | 9,700 |
| 2022/11/04 | 1,213 | 1,213 | 1,197 | 1,199 | -11 | -0.9% | 13,300 |
| 2022/11/02 | 1,216 | 1,216 | 1,205 | 1,210 | -6 | -0.5% | 9,300 |
| 2022/11/01 | 1,213 | 1,216 | 1,209 | 1,216 | +3 | +0.2% | 3,400 |
| 2022/10/31 | 1,242 | 1,242 | 1,208 | 1,213 | -19 | -1.5% | 20,100 |
| 2022/10/28 | 1,209 | 1,233 | 1,205 | 1,232 | +25 | +2.1% | 52,600 |
| 2022/10/27 | 1,214 | 1,214 | 1,200 | 1,207 | -9 | -0.7% | 17,800 |
| 2022/10/26 | 1,212 | 1,220 | 1,211 | 1,216 | +4 | +0.3% | 9,500 |
| 2022/10/25 | 1,210 | 1,214 | 1,209 | 1,212 | +2 | +0.2% | 4,900 |
551～
600
件表示中 / 5099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 | 127,500円 | +0.4% | -8.4% | 3.14% | 8.22倍 | 0.78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 |
| ダイセキソリュ | 94,100円 | -26.5% | -20.1% | 1.49% | 12.42倍 | 0.93倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| 北海電工 | 73,900円 | +9.8% | +6.7% | 2.71% | 7.19倍 | 0.50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 |
| 佐田建 | 97,400円 | +26.2% | +273.8% | 6.16% | 27.48倍 | 1.00倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| 弘電社 | 164,000円 | +13.3% | +105.9% | 5.12% | 7.58倍 | 0.70倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
市場注目の銘柄
チャート関連のコラム
