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 |
|---|---|---|---|---|---|---|---|
| 2022/03/17 | 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 |
| 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 |
851～
900
件表示中 / 5202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 | 129,700円 | +1.3% | +6.1% | 3.08% | 11.31倍 | 0.76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 |
| サンテック | 102,000円 | -11.6% | -16.6% | 3.92% | 9.79倍 | 0.51倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| ＢＲＨＤ | 34,300円 | +0.6% | +1.1% | 4.66% | 11.93倍 | 1.03倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| 南海辰村 | 51,200円 | -8.4% | -6.2% | 1.17% | 9.71倍 | 0.85倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| ノバック | 275,000円 | +23.6% | +56.6% | 4.36% | 16.28倍 | 0.78倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
市場注目の銘柄
チャート関連のコラム
