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 |
---|---|---|---|---|---|---|---|
2021/06/24 | 1,372 | 1,373 | 1,359 | 1,360 | -12 | -0.9% | 7,900 |
2021/06/23 | 1,405 | 1,405 | 1,366 | 1,372 | -6 | -0.4% | 9,500 |
2021/06/22 | 1,378 | 1,390 | 1,374 | 1,378 | +15 | +1.1% | 13,400 |
2021/06/21 | 1,398 | 1,398 | 1,360 | 1,363 | -42 | -3% | 21,000 |
2021/06/18 | 1,419 | 1,421 | 1,400 | 1,405 | -17 | -1.2% | 12,800 |
2021/06/17 | 1,417 | 1,422 | 1,402 | 1,422 | +18 | +1.3% | 12,000 |
2021/06/16 | 1,417 | 1,429 | 1,401 | 1,404 | -13 | -0.9% | 18,700 |
2021/06/15 | 1,414 | 1,442 | 1,414 | 1,417 | +3 | +0.2% | 16,500 |
2021/06/14 | 1,405 | 1,419 | 1,378 | 1,414 | +18 | +1.3% | 26,800 |
2021/06/11 | 1,440 | 1,440 | 1,396 | 1,396 | -20 | -1.4% | 24,600 |
2021/06/10 | 1,433 | 1,433 | 1,407 | 1,416 | -28 | -1.9% | 17,800 |
2021/06/09 | 1,415 | 1,464 | 1,404 | 1,444 | +59 | +4.3% | 64,800 |
2021/06/08 | 1,381 | 1,398 | 1,381 | 1,385 | -9 | -0.6% | 38,400 |
2021/06/07 | 1,397 | 1,397 | 1,382 | 1,394 | +14 | +1% | 14,400 |
2021/06/04 | 1,372 | 1,384 | 1,363 | 1,380 | +8 | +0.6% | 17,000 |
2021/06/03 | 1,380 | 1,380 | 1,363 | 1,372 | ±0 | ±0% | 11,100 |
2021/06/02 | 1,398 | 1,398 | 1,371 | 1,372 | -21 | -1.5% | 14,400 |
2021/06/01 | 1,360 | 1,393 | 1,360 | 1,393 | +33 | +2.4% | 25,200 |
2021/05/31 | 1,382 | 1,388 | 1,360 | 1,360 | -9 | -0.7% | 14,900 |
2021/05/28 | 1,355 | 1,376 | 1,345 | 1,369 | +27 | +2% | 18,500 |
2021/05/27 | 1,347 | 1,353 | 1,340 | 1,342 | -3 | -0.2% | 10,800 |
2021/05/26 | 1,358 | 1,358 | 1,342 | 1,345 | -15 | -1.1% | 12,600 |
2021/05/25 | 1,385 | 1,386 | 1,360 | 1,360 | -21 | -1.5% | 14,000 |
2021/05/24 | 1,385 | 1,392 | 1,374 | 1,381 | +9 | +0.7% | 12,800 |
2021/05/21 | 1,409 | 1,413 | 1,372 | 1,372 | -29 | -2.1% | 13,100 |
2021/05/20 | 1,357 | 1,412 | 1,332 | 1,401 | +74 | +5.6% | 36,300 |
2021/05/19 | 1,343 | 1,364 | 1,316 | 1,327 | -44 | -3.2% | 22,500 |
2021/05/18 | 1,352 | 1,398 | 1,331 | 1,371 | +36 | +2.7% | 21,000 |
2021/05/17 | 1,365 | 1,365 | 1,332 | 1,335 | -30 | -2.2% | 30,200 |
2021/05/14 | 1,389 | 1,389 | 1,350 | 1,365 | +6 | +0.4% | 26,800 |
2021/05/13 | 1,360 | 1,380 | 1,340 | 1,359 | -13 | -0.9% | 16,200 |
2021/05/12 | 1,379 | 1,379 | 1,347 | 1,372 | -7 | -0.5% | 23,000 |
2021/05/11 | 1,413 | 1,413 | 1,368 | 1,379 | -37 | -2.6% | 28,700 |
2021/05/10 | 1,436 | 1,436 | 1,402 | 1,416 | +2 | +0.1% | 16,900 |
2021/05/07 | 1,401 | 1,416 | 1,392 | 1,414 | +15 | +1.1% | 19,900 |
2021/05/06 | 1,400 | 1,426 | 1,391 | 1,399 | +12 | +0.9% | 14,500 |
2021/04/30 | 1,391 | 1,399 | 1,384 | 1,387 | -1 | -0.1% | 19,400 |
2021/04/28 | 1,385 | 1,407 | 1,380 | 1,388 | +3 | +0.2% | 16,100 |
2021/04/27 | 1,394 | 1,395 | 1,380 | 1,385 | -22 | -1.6% | 24,800 |
2021/04/26 | 1,401 | 1,408 | 1,380 | 1,407 | +12 | +0.9% | 18,700 |
2021/04/23 | 1,411 | 1,412 | 1,393 | 1,395 | -16 | -1.1% | 9,000 |
2021/04/22 | 1,416 | 1,420 | 1,404 | 1,411 | +12 | +0.9% | 13,700 |
2021/04/21 | 1,427 | 1,427 | 1,385 | 1,399 | -39 | -2.7% | 32,400 |
2021/04/20 | 1,450 | 1,458 | 1,435 | 1,438 | -13 | -0.9% | 12,100 |
2021/04/19 | 1,459 | 1,485 | 1,427 | 1,451 | -16 | -1.1% | 24,600 |
2021/04/16 | 1,510 | 1,515 | 1,466 | 1,467 | -36 | -2.4% | 25,900 |
2021/04/15 | 1,509 | 1,523 | 1,479 | 1,503 | -13 | -0.9% | 36,100 |
2021/04/14 | 1,562 | 1,577 | 1,509 | 1,516 | -54 | -3.4% | 56,900 |
2021/04/13 | 1,559 | 1,574 | 1,533 | 1,570 | -13 | -0.8% | 69,100 |
2021/04/12 | 1,530 | 1,600 | 1,521 | 1,583 | +66 | +4.4% | 95,600 |
801~
850
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