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 |
---|---|---|---|---|---|---|---|
2021/11/19 | 1,366 | 1,368 | 1,337 | 1,339 | -33 | -2.4% | 13,500 |
2021/11/18 | 1,398 | 1,398 | 1,370 | 1,372 | -26 | -1.9% | 7,300 |
2021/11/17 | 1,431 | 1,449 | 1,398 | 1,398 | -33 | -2.3% | 20,000 |
2021/11/16 | 1,423 | 1,465 | 1,419 | 1,431 | +14 | +1% | 36,100 |
2021/11/15 | 1,405 | 1,417 | 1,389 | 1,417 | +42 | +3.1% | 19,300 |
2021/11/12 | 1,380 | 1,389 | 1,375 | 1,375 | -14 | -1% | 5,800 |
2021/11/11 | 1,385 | 1,389 | 1,371 | 1,389 | +4 | +0.3% | 7,400 |
2021/11/10 | 1,375 | 1,389 | 1,374 | 1,385 | +6 | +0.4% | 4,600 |
2021/11/09 | 1,400 | 1,408 | 1,374 | 1,379 | -19 | -1.4% | 16,800 |
2021/11/08 | 1,417 | 1,417 | 1,388 | 1,398 | -6 | -0.4% | 14,100 |
2021/11/05 | 1,398 | 1,422 | 1,383 | 1,404 | +5 | +0.4% | 16,100 |
2021/11/04 | 1,396 | 1,418 | 1,385 | 1,399 | -10 | -0.7% | 9,400 |
2021/11/02 | 1,402 | 1,427 | 1,396 | 1,409 | +8 | +0.6% | 19,400 |
2021/11/01 | 1,390 | 1,408 | 1,369 | 1,401 | -16 | -1.1% | 24,100 |
2021/10/29 | 1,407 | 1,422 | 1,391 | 1,417 | +23 | +1.6% | 47,100 |
2021/10/28 | 1,323 | 1,394 | 1,319 | 1,394 | +136 | +10.8% | 102,000 |
2021/10/27 | 1,255 | 1,262 | 1,249 | 1,258 | +3 | +0.2% | 9,300 |
2021/10/26 | 1,255 | 1,265 | 1,249 | 1,255 | -4 | -0.3% | 9,100 |
2021/10/25 | 1,256 | 1,260 | 1,250 | 1,259 | -5 | -0.4% | 7,000 |
2021/10/22 | 1,277 | 1,277 | 1,260 | 1,264 | -11 | -0.9% | 6,200 |
2021/10/21 | 1,279 | 1,280 | 1,269 | 1,275 | -4 | -0.3% | 7,100 |
2021/10/20 | 1,265 | 1,287 | 1,262 | 1,279 | +15 | +1.2% | 10,500 |
2021/10/19 | 1,255 | 1,277 | 1,207 | 1,264 | +4 | +0.3% | 51,700 |
2021/10/18 | 1,280 | 1,280 | 1,253 | 1,260 | -10 | -0.8% | 13,800 |
2021/10/15 | 1,261 | 1,277 | 1,260 | 1,270 | +3 | +0.2% | 9,500 |
2021/10/14 | 1,261 | 1,269 | 1,254 | 1,267 | -5 | -0.4% | 10,100 |
2021/10/13 | 1,265 | 1,272 | 1,255 | 1,272 | +9 | +0.7% | 12,400 |
2021/10/12 | 1,281 | 1,288 | 1,263 | 1,263 | -22 | -1.7% | 7,300 |
2021/10/11 | 1,305 | 1,305 | 1,279 | 1,285 | +10 | +0.8% | 8,400 |
2021/10/08 | 1,275 | 1,284 | 1,264 | 1,275 | +9 | +0.7% | 8,700 |
2021/10/07 | 1,269 | 1,285 | 1,260 | 1,266 | +1 | +0.1% | 10,700 |
2021/10/06 | 1,287 | 1,296 | 1,265 | 1,265 | -18 | -1.4% | 10,600 |
2021/10/05 | 1,283 | 1,294 | 1,257 | 1,283 | +6 | +0.5% | 27,300 |
2021/10/04 | 1,288 | 1,318 | 1,260 | 1,277 | +17 | +1.3% | 14,300 |
2021/10/01 | 1,266 | 1,270 | 1,255 | 1,260 | -13 | -1% | 12,000 |
2021/09/30 | 1,279 | 1,280 | 1,263 | 1,273 | -6 | -0.5% | 8,900 |
2021/09/29 | 1,287 | 1,287 | 1,262 | 1,279 | -30 | -2.3% | 15,900 |
2021/09/28 | 1,306 | 1,309 | 1,278 | 1,309 | -7 | -0.5% | 14,400 |
2021/09/27 | 1,325 | 1,325 | 1,302 | 1,316 | -9 | -0.7% | 7,700 |
2021/09/24 | 1,308 | 1,338 | 1,293 | 1,325 | +48 | +3.8% | 9,800 |
2021/09/22 | 1,319 | 1,319 | 1,277 | 1,277 | -47 | -3.5% | 12,900 |
2021/09/21 | 1,324 | 1,328 | 1,307 | 1,324 | -26 | -1.9% | 7,100 |
2021/09/17 | 1,340 | 1,350 | 1,315 | 1,350 | +9 | +0.7% | 15,300 |
2021/09/16 | 1,351 | 1,352 | 1,315 | 1,341 | -18 | -1.3% | 19,300 |
2021/09/15 | 1,340 | 1,359 | 1,329 | 1,359 | -3 | -0.2% | 10,700 |
2021/09/14 | 1,332 | 1,362 | 1,321 | 1,362 | +34 | +2.6% | 14,300 |
2021/09/13 | 1,294 | 1,330 | 1,294 | 1,328 | +14 | +1.1% | 6,500 |
2021/09/10 | 1,292 | 1,314 | 1,284 | 1,314 | +21 | +1.6% | 23,400 |
2021/09/09 | 1,280 | 1,299 | 1,273 | 1,293 | +13 | +1% | 9,000 |
2021/09/08 | 1,268 | 1,280 | 1,268 | 1,280 | +5 | +0.4% | 11,300 |
701~
750
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