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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 1,421 | 1,421 | 1,377 | 1,377 | -43 | -3% | 7,000 |
| 2022/02/02 | 1,395 | 1,435 | 1,369 | 1,420 | +16 | +1.1% | 17,000 |
| 2022/02/01 | 1,398 | 1,409 | 1,377 | 1,404 | +17 | +1.2% | 12,500 |
| 2022/01/31 | 1,379 | 1,387 | 1,357 | 1,387 | +21 | +1.5% | 10,700 |
| 2022/01/28 | 1,341 | 1,366 | 1,329 | 1,366 | +24 | +1.8% | 15,000 |
| 2022/01/27 | 1,348 | 1,358 | 1,309 | 1,342 | +4 | +0.3% | 19,700 |
| 2022/01/26 | 1,318 | 1,350 | 1,318 | 1,338 | +20 | +1.5% | 6,600 |
| 2022/01/25 | 1,325 | 1,327 | 1,305 | 1,318 | -5 | -0.4% | 11,300 |
| 2022/01/24 | 1,292 | 1,336 | 1,292 | 1,323 | +10 | +0.8% | 4,900 |
| 2022/01/21 | 1,293 | 1,317 | 1,286 | 1,313 | +18 | +1.4% | 18,800 |
| 2022/01/20 | 1,291 | 1,330 | 1,291 | 1,295 | -6 | -0.5% | 12,800 |
| 2022/01/19 | 1,335 | 1,335 | 1,300 | 1,301 | -61 | -4.5% | 14,400 |
| 2022/01/18 | 1,430 | 1,430 | 1,355 | 1,362 | -54 | -3.8% | 12,200 |
| 2022/01/17 | 1,393 | 1,430 | 1,393 | 1,416 | +14 | +1% | 16,100 |
| 2022/01/14 | 1,400 | 1,412 | 1,373 | 1,402 | +11 | +0.8% | 17,600 |
| 2022/01/13 | 1,389 | 1,400 | 1,367 | 1,391 | +11 | +0.8% | 18,600 |
| 2022/01/12 | 1,369 | 1,382 | 1,365 | 1,380 | +13 | +1% | 16,800 |
| 2022/01/11 | 1,370 | 1,390 | 1,356 | 1,367 | -4 | -0.3% | 23,600 |
| 2022/01/07 | 1,349 | 1,382 | 1,349 | 1,371 | +13 | +1% | 16,500 |
| 2022/01/06 | 1,347 | 1,386 | 1,347 | 1,358 | -5 | -0.4% | 18,500 |
| 2022/01/05 | 1,366 | 1,372 | 1,354 | 1,363 | +9 | +0.7% | 12,100 |
| 2022/01/04 | 1,354 | 1,354 | 1,341 | 1,354 | +20 | +1.5% | 8,200 |
| 2021/12/30 | 1,348 | 1,353 | 1,333 | 1,334 | -12 | -0.9% | 4,600 |
| 2021/12/29 | 1,316 | 1,346 | 1,316 | 1,346 | +21 | +1.6% | 8,800 |
| 2021/12/28 | 1,312 | 1,332 | 1,302 | 1,325 | +11 | +0.8% | 16,400 |
| 2021/12/27 | 1,304 | 1,314 | 1,302 | 1,314 | +22 | +1.7% | 7,500 |
| 2021/12/24 | 1,311 | 1,312 | 1,292 | 1,292 | -24 | -1.8% | 8,900 |
| 2021/12/23 | 1,314 | 1,316 | 1,303 | 1,316 | +16 | +1.2% | 5,400 |
| 2021/12/22 | 1,320 | 1,320 | 1,298 | 1,300 | -17 | -1.3% | 15,500 |
| 2021/12/21 | 1,327 | 1,329 | 1,302 | 1,317 | +8 | +0.6% | 10,600 |
| 2021/12/20 | 1,358 | 1,358 | 1,309 | 1,309 | -42 | -3.1% | 12,700 |
| 2021/12/17 | 1,339 | 1,355 | 1,327 | 1,351 | +1 | +0.1% | 9,900 |
| 2021/12/16 | 1,357 | 1,357 | 1,337 | 1,350 | +8 | +0.6% | 9,900 |
| 2021/12/15 | 1,334 | 1,356 | 1,334 | 1,342 | +14 | +1.1% | 7,100 |
| 2021/12/14 | 1,332 | 1,332 | 1,318 | 1,328 | -1 | -0.1% | 10,900 |
| 2021/12/13 | 1,355 | 1,377 | 1,326 | 1,329 | -22 | -1.6% | 11,000 |
| 2021/12/10 | 1,366 | 1,366 | 1,322 | 1,351 | -9 | -0.7% | 10,300 |
| 2021/12/09 | 1,328 | 1,367 | 1,319 | 1,360 | +22 | +1.6% | 8,700 |
| 2021/12/08 | 1,336 | 1,338 | 1,326 | 1,338 | +4 | +0.3% | 8,900 |
| 2021/12/07 | 1,311 | 1,334 | 1,308 | 1,334 | +22 | +1.7% | 10,100 |
| 2021/12/06 | 1,336 | 1,336 | 1,310 | 1,312 | +6 | +0.5% | 7,500 |
| 2021/12/03 | 1,295 | 1,312 | 1,291 | 1,306 | +33 | +2.6% | 10,800 |
| 2021/12/02 | 1,272 | 1,296 | 1,271 | 1,273 | +1 | +0.1% | 12,000 |
| 2021/12/01 | 1,299 | 1,299 | 1,271 | 1,272 | +3 | +0.2% | 16,300 |
| 2021/11/30 | 1,289 | 1,332 | 1,269 | 1,269 | -27 | -2.1% | 16,300 |
| 2021/11/29 | 1,314 | 1,334 | 1,293 | 1,296 | -31 | -2.3% | 18,900 |
| 2021/11/26 | 1,339 | 1,339 | 1,313 | 1,327 | +2 | +0.2% | 11,600 |
| 2021/11/25 | 1,351 | 1,365 | 1,320 | 1,325 | -32 | -2.4% | 13,300 |
| 2021/11/24 | 1,364 | 1,364 | 1,345 | 1,357 | +4 | +0.3% | 3,700 |
| 2021/11/22 | 1,345 | 1,353 | 1,326 | 1,353 | +14 | +1% | 8,600 |
651～
700
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
