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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 1,332 | 1,340 | 1,325 | 1,340 | +21 | +1.6% | 9,600 |
| 2022/04/18 | 1,348 | 1,348 | 1,300 | 1,319 | -2 | -0.2% | 21,800 |
| 2022/04/15 | 1,370 | 1,370 | 1,320 | 1,321 | -54 | -3.9% | 14,300 |
| 2022/04/14 | 1,344 | 1,375 | 1,337 | 1,375 | +31 | +2.3% | 11,000 |
| 2022/04/13 | 1,323 | 1,345 | 1,323 | 1,344 | +21 | +1.6% | 6,800 |
| 2022/04/12 | 1,311 | 1,325 | 1,311 | 1,323 | -2 | -0.2% | 12,300 |
| 2022/04/11 | 1,309 | 1,325 | 1,296 | 1,325 | +11 | +0.8% | 24,900 |
| 2022/04/08 | 1,301 | 1,323 | 1,298 | 1,314 | +12 | +0.9% | 26,300 |
| 2022/04/07 | 1,303 | 1,316 | 1,283 | 1,302 | -12 | -0.9% | 31,400 |
| 2022/04/06 | 1,338 | 1,338 | 1,308 | 1,314 | -24 | -1.8% | 24,800 |
| 2022/04/05 | 1,361 | 1,363 | 1,334 | 1,338 | -26 | -1.9% | 20,400 |
| 2022/04/04 | 1,353 | 1,383 | 1,336 | 1,364 | +22 | +1.6% | 20,900 |
| 2022/04/01 | 1,352 | 1,352 | 1,335 | 1,342 | -10 | -0.7% | 13,400 |
| 2022/03/31 | 1,377 | 1,385 | 1,352 | 1,352 | -29 | -2.1% | 17,900 |
| 2022/03/30 | 1,410 | 1,410 | 1,365 | 1,381 | -9 | -0.6% | 21,900 |
| 2022/03/29 | 1,383 | 1,391 | 1,368 | 1,390 | +8 | +0.6% | 18,300 |
| 2022/03/28 | 1,384 | 1,384 | 1,351 | 1,382 | +8 | +0.6% | 7,600 |
| 2022/03/25 | 1,390 | 1,392 | 1,374 | 1,374 | -16 | -1.2% | 9,700 |
| 2022/03/24 | 1,377 | 1,390 | 1,372 | 1,390 | +11 | +0.8% | 9,900 |
| 2022/03/23 | 1,350 | 1,382 | 1,348 | 1,379 | +29 | +2.1% | 19,700 |
| 2022/03/22 | 1,355 | 1,355 | 1,329 | 1,350 | +1 | +0.1% | 15,000 |
| 2022/03/18 | 1,343 | 1,349 | 1,306 | 1,349 | +6 | +0.4% | 14,000 |
| 2022/03/17 | 1,342 | 1,347 | 1,306 | 1,343 | +18 | +1.4% | 7,900 |
| 2022/03/16 | 1,327 | 1,328 | 1,317 | 1,325 | -2 | -0.2% | 8,600 |
| 2022/03/15 | 1,301 | 1,327 | 1,301 | 1,327 | +26 | +2% | 8,600 |
| 2022/03/14 | 1,325 | 1,331 | 1,295 | 1,301 | -9 | -0.7% | 12,100 |
| 2022/03/11 | 1,304 | 1,315 | 1,302 | 1,310 | -24 | -1.8% | 9,600 |
| 2022/03/10 | 1,310 | 1,334 | 1,306 | 1,334 | +25 | +1.9% | 16,700 |
| 2022/03/09 | 1,302 | 1,317 | 1,298 | 1,309 | -1 | -0.1% | 24,200 |
| 2022/03/08 | 1,300 | 1,310 | 1,294 | 1,310 | +5 | +0.4% | 26,200 |
| 2022/03/07 | 1,305 | 1,314 | 1,297 | 1,305 | +1 | +0.1% | 39,200 |
| 2022/03/04 | 1,339 | 1,339 | 1,302 | 1,304 | -35 | -2.6% | 9,900 |
| 2022/03/03 | 1,330 | 1,339 | 1,326 | 1,339 | +3 | +0.2% | 8,100 |
| 2022/03/02 | 1,333 | 1,345 | 1,320 | 1,336 | +3 | +0.2% | 14,000 |
| 2022/03/01 | 1,341 | 1,352 | 1,325 | 1,333 | +5 | +0.4% | 21,100 |
| 2022/02/28 | 1,302 | 1,330 | 1,302 | 1,328 | +21 | +1.6% | 14,400 |
| 2022/02/25 | 1,303 | 1,318 | 1,294 | 1,307 | -12 | -0.9% | 16,600 |
| 2022/02/24 | 1,326 | 1,328 | 1,301 | 1,319 | +9 | +0.7% | 8,500 |
| 2022/02/22 | 1,305 | 1,335 | 1,296 | 1,310 | +1 | +0.1% | 12,200 |
| 2022/02/21 | 1,324 | 1,326 | 1,303 | 1,309 | -45 | -3.3% | 13,200 |
| 2022/02/18 | 1,352 | 1,368 | 1,342 | 1,354 | +3 | +0.2% | 30,400 |
| 2022/02/17 | 1,392 | 1,392 | 1,341 | 1,351 | -55 | -3.9% | 13,800 |
| 2022/02/16 | 1,426 | 1,432 | 1,395 | 1,406 | +28 | +2% | 29,000 |
| 2022/02/15 | 1,386 | 1,400 | 1,362 | 1,378 | +1 | +0.1% | 14,300 |
| 2022/02/14 | 1,363 | 1,392 | 1,348 | 1,377 | -27 | -1.9% | 36,700 |
| 2022/02/10 | 1,459 | 1,459 | 1,365 | 1,404 | ±0 | ±0% | 49,100 |
| 2022/02/09 | 1,406 | 1,406 | 1,391 | 1,404 | +16 | +1.2% | 4,500 |
| 2022/02/08 | 1,376 | 1,393 | 1,373 | 1,388 | +3 | +0.2% | 6,500 |
| 2022/02/07 | 1,406 | 1,408 | 1,385 | 1,385 | -12 | -0.9% | 6,900 |
| 2022/02/04 | 1,377 | 1,399 | 1,368 | 1,397 | +20 | +1.5% | 7,300 |
601～
650
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
