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 |
---|---|---|---|---|---|---|---|
2021/04/09 | 1,460 | 1,517 | 1,460 | 1,517 | +57 | +3.9% | 68,900 |
2021/04/08 | 1,476 | 1,476 | 1,450 | 1,460 | -19 | -1.3% | 32,800 |
2021/04/07 | 1,470 | 1,479 | 1,446 | 1,479 | +8 | +0.5% | 28,200 |
2021/04/06 | 1,475 | 1,483 | 1,461 | 1,471 | +5 | +0.3% | 27,000 |
2021/04/05 | 1,465 | 1,489 | 1,454 | 1,466 | +8 | +0.5% | 35,700 |
2021/04/02 | 1,465 | 1,472 | 1,451 | 1,458 | +9 | +0.6% | 14,200 |
2021/04/01 | 1,480 | 1,484 | 1,445 | 1,449 | -27 | -1.8% | 40,000 |
2021/03/31 | 1,419 | 1,485 | 1,411 | 1,476 | +57 | +4% | 55,500 |
2021/03/30 | 1,443 | 1,443 | 1,400 | 1,419 | -16 | -1.1% | 29,900 |
2021/03/29 | 1,450 | 1,465 | 1,402 | 1,435 | -10 | -0.7% | 46,400 |
2021/03/26 | 1,417 | 1,448 | 1,416 | 1,445 | +21 | +1.5% | 42,500 |
2021/03/25 | 1,390 | 1,428 | 1,384 | 1,424 | +34 | +2.4% | 36,500 |
2021/03/24 | 1,441 | 1,441 | 1,380 | 1,390 | -67 | -4.6% | 50,400 |
2021/03/23 | 1,461 | 1,466 | 1,437 | 1,457 | -11 | -0.7% | 25,300 |
2021/03/22 | 1,456 | 1,472 | 1,436 | 1,468 | -1 | -0.1% | 44,000 |
2021/03/19 | 1,456 | 1,484 | 1,435 | 1,469 | +43 | +3% | 92,900 |
2021/03/18 | 1,418 | 1,428 | 1,402 | 1,426 | +8 | +0.6% | 17,100 |
2021/03/17 | 1,414 | 1,418 | 1,393 | 1,418 | -12 | -0.8% | 28,800 |
2021/03/16 | 1,443 | 1,450 | 1,420 | 1,430 | -13 | -0.9% | 37,600 |
2021/03/15 | 1,439 | 1,451 | 1,418 | 1,443 | +20 | +1.4% | 48,300 |
2021/03/12 | 1,405 | 1,428 | 1,378 | 1,423 | +16 | +1.1% | 54,300 |
2021/03/11 | 1,362 | 1,421 | 1,362 | 1,407 | +34 | +2.5% | 56,300 |
2021/03/10 | 1,372 | 1,375 | 1,358 | 1,373 | +1 | +0.1% | 16,700 |
2021/03/09 | 1,375 | 1,376 | 1,343 | 1,372 | -6 | -0.4% | 43,700 |
2021/03/08 | 1,392 | 1,392 | 1,353 | 1,378 | -2 | -0.1% | 43,600 |
2021/03/05 | 1,322 | 1,380 | 1,321 | 1,380 | +44 | +3.3% | 38,700 |
2021/03/04 | 1,326 | 1,339 | 1,313 | 1,336 | -4 | -0.3% | 20,500 |
2021/03/03 | 1,336 | 1,349 | 1,315 | 1,340 | -7 | -0.5% | 36,900 |
2021/03/02 | 1,369 | 1,369 | 1,330 | 1,347 | -5 | -0.4% | 25,600 |
2021/03/01 | 1,323 | 1,357 | 1,312 | 1,352 | +29 | +2.2% | 33,000 |
2021/02/26 | 1,311 | 1,340 | 1,295 | 1,323 | +2 | +0.2% | 34,800 |
2021/02/25 | 1,321 | 1,343 | 1,310 | 1,321 | -2 | -0.2% | 14,000 |
2021/02/24 | 1,311 | 1,361 | 1,299 | 1,323 | +16 | +1.2% | 61,500 |
2021/02/22 | 1,275 | 1,311 | 1,270 | 1,307 | +39 | +3.1% | 22,600 |
2021/02/19 | 1,300 | 1,302 | 1,262 | 1,268 | -40 | -3.1% | 62,500 |
2021/02/18 | 1,328 | 1,334 | 1,296 | 1,308 | -11 | -0.8% | 18,800 |
2021/02/17 | 1,296 | 1,328 | 1,296 | 1,319 | +32 | +2.5% | 30,400 |
2021/02/16 | 1,342 | 1,342 | 1,268 | 1,287 | -46 | -3.5% | 106,700 |
2021/02/15 | 1,350 | 1,353 | 1,320 | 1,333 | -17 | -1.3% | 34,700 |
2021/02/12 | 1,366 | 1,381 | 1,350 | 1,350 | -11 | -0.8% | 30,400 |
2021/02/10 | 1,369 | 1,374 | 1,344 | 1,361 | -8 | -0.6% | 25,900 |
2021/02/09 | 1,364 | 1,379 | 1,364 | 1,369 | -14 | -1% | 16,400 |
2021/02/08 | 1,371 | 1,383 | 1,351 | 1,383 | +12 | +0.9% | 24,500 |
2021/02/05 | 1,399 | 1,399 | 1,362 | 1,371 | -28 | -2% | 17,100 |
2021/02/04 | 1,410 | 1,418 | 1,373 | 1,399 | -28 | -2% | 20,800 |
2021/02/03 | 1,383 | 1,446 | 1,382 | 1,427 | +71 | +5.2% | 66,900 |
2021/02/02 | 1,350 | 1,376 | 1,340 | 1,356 | +15 | +1.1% | 24,900 |
2021/02/01 | 1,331 | 1,360 | 1,331 | 1,341 | +9 | +0.7% | 26,800 |
2021/01/29 | 1,409 | 1,409 | 1,332 | 1,332 | -70 | -5% | 25,900 |
2021/01/28 | 1,385 | 1,402 | 1,373 | 1,402 | -11 | -0.8% | 32,300 |
851~
900
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