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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 1,273 | 1,280 | 1,267 | 1,275 | +2 | +0.2% | 11,100 |
| 2021/09/06 | 1,285 | 1,285 | 1,263 | 1,273 | -1 | -0.1% | 9,600 |
| 2021/09/03 | 1,267 | 1,281 | 1,267 | 1,274 | -1 | -0.1% | 10,700 |
| 2021/09/02 | 1,290 | 1,291 | 1,274 | 1,275 | -15 | -1.2% | 3,600 |
| 2021/09/01 | 1,292 | 1,293 | 1,287 | 1,290 | -4 | -0.3% | 4,200 |
| 2021/08/31 | 1,302 | 1,303 | 1,292 | 1,294 | -15 | -1.1% | 3,800 |
| 2021/08/30 | 1,300 | 1,310 | 1,281 | 1,309 | +24 | +1.9% | 6,000 |
| 2021/08/27 | 1,278 | 1,290 | 1,268 | 1,285 | +7 | +0.5% | 5,700 |
| 2021/08/26 | 1,266 | 1,278 | 1,258 | 1,278 | +12 | +0.9% | 6,800 |
| 2021/08/25 | 1,283 | 1,283 | 1,252 | 1,266 | -4 | -0.3% | 22,000 |
| 2021/08/24 | 1,267 | 1,278 | 1,263 | 1,270 | +6 | +0.5% | 7,400 |
| 2021/08/23 | 1,261 | 1,270 | 1,252 | 1,264 | +1 | +0.1% | 10,500 |
| 2021/08/20 | 1,277 | 1,279 | 1,261 | 1,263 | -9 | -0.7% | 9,100 |
| 2021/08/19 | 1,276 | 1,288 | 1,271 | 1,272 | -20 | -1.5% | 6,700 |
| 2021/08/18 | 1,293 | 1,301 | 1,288 | 1,292 | -1 | -0.1% | 10,400 |
| 2021/08/17 | 1,271 | 1,293 | 1,264 | 1,293 | +22 | +1.7% | 18,200 |
| 2021/08/16 | 1,293 | 1,293 | 1,267 | 1,271 | -29 | -2.2% | 30,200 |
| 2021/08/13 | 1,300 | 1,322 | 1,300 | 1,300 | ±0 | ±0% | 13,400 |
| 2021/08/12 | 1,323 | 1,333 | 1,300 | 1,300 | -24 | -1.8% | 10,100 |
| 2021/08/11 | 1,328 | 1,347 | 1,324 | 1,324 | ±0 | ±0% | 4,000 |
| 2021/08/10 | 1,316 | 1,330 | 1,316 | 1,324 | +12 | +0.9% | 5,400 |
| 2021/08/06 | 1,311 | 1,321 | 1,307 | 1,312 | -7 | -0.5% | 6,000 |
| 2021/08/05 | 1,310 | 1,327 | 1,300 | 1,319 | +9 | +0.7% | 10,200 |
| 2021/08/04 | 1,331 | 1,335 | 1,300 | 1,310 | -24 | -1.8% | 10,700 |
| 2021/08/03 | 1,346 | 1,377 | 1,333 | 1,334 | -25 | -1.8% | 8,700 |
| 2021/08/02 | 1,381 | 1,390 | 1,350 | 1,359 | -19 | -1.4% | 15,300 |
| 2021/07/30 | 1,368 | 1,378 | 1,366 | 1,378 | -1 | -0.1% | 6,400 |
| 2021/07/29 | 1,342 | 1,379 | 1,342 | 1,379 | +40 | +3% | 7,700 |
| 2021/07/28 | 1,330 | 1,344 | 1,330 | 1,339 | +10 | +0.8% | 7,100 |
| 2021/07/27 | 1,337 | 1,338 | 1,327 | 1,329 | -7 | -0.5% | 12,100 |
| 2021/07/26 | 1,351 | 1,351 | 1,333 | 1,336 | -5 | -0.4% | 4,000 |
| 2021/07/21 | 1,345 | 1,345 | 1,335 | 1,341 | +12 | +0.9% | 3,700 |
| 2021/07/20 | 1,327 | 1,332 | 1,322 | 1,329 | ±0 | ±0% | 4,800 |
| 2021/07/19 | 1,340 | 1,340 | 1,321 | 1,329 | -16 | -1.2% | 11,200 |
| 2021/07/16 | 1,332 | 1,349 | 1,332 | 1,345 | +5 | +0.4% | 4,000 |
| 2021/07/15 | 1,348 | 1,375 | 1,339 | 1,340 | -8 | -0.6% | 15,500 |
| 2021/07/14 | 1,364 | 1,364 | 1,348 | 1,348 | -16 | -1.2% | 3,200 |
| 2021/07/13 | 1,360 | 1,372 | 1,358 | 1,364 | +14 | +1% | 8,800 |
| 2021/07/12 | 1,353 | 1,363 | 1,344 | 1,350 | +19 | +1.4% | 7,700 |
| 2021/07/09 | 1,346 | 1,346 | 1,321 | 1,331 | -22 | -1.6% | 22,800 |
| 2021/07/08 | 1,371 | 1,372 | 1,353 | 1,353 | -20 | -1.5% | 10,900 |
| 2021/07/07 | 1,363 | 1,391 | 1,363 | 1,373 | -13 | -0.9% | 8,700 |
| 2021/07/06 | 1,379 | 1,395 | 1,368 | 1,386 | +14 | +1% | 23,000 |
| 2021/07/05 | 1,374 | 1,379 | 1,368 | 1,372 | +8 | +0.6% | 10,200 |
| 2021/07/02 | 1,336 | 1,372 | 1,333 | 1,364 | +28 | +2.1% | 17,600 |
| 2021/07/01 | 1,349 | 1,358 | 1,336 | 1,336 | -13 | -1% | 13,600 |
| 2021/06/30 | 1,358 | 1,358 | 1,342 | 1,349 | +1 | +0.1% | 12,500 |
| 2021/06/29 | 1,357 | 1,366 | 1,348 | 1,348 | -27 | -2% | 10,300 |
| 2021/06/28 | 1,370 | 1,378 | 1,360 | 1,375 | +5 | +0.4% | 15,800 |
| 2021/06/25 | 1,379 | 1,379 | 1,360 | 1,370 | +10 | +0.7% | 7,600 |
751～
800
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
