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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,370 | 1,370 | 1,328 | 1,333 | -19 | -1.4% | 10,000 |
| 2025/01/20 | 1,366 | 1,366 | 1,346 | 1,352 | +4 | +0.3% | 6,100 |
| 2025/01/17 | 1,350 | 1,363 | 1,348 | 1,348 | -2 | -0.1% | 5,900 |
| 2025/01/16 | 1,358 | 1,368 | 1,350 | 1,350 | -15 | -1.1% | 7,600 |
| 2025/01/15 | 1,352 | 1,372 | 1,340 | 1,365 | +14 | +1% | 21,000 |
| 2025/01/14 | 1,352 | 1,377 | 1,351 | 1,351 | -1 | -0.1% | 12,600 |
| 2025/01/10 | 1,354 | 1,395 | 1,352 | 1,352 | -2 | -0.1% | 6,900 |
| 2025/01/09 | 1,377 | 1,381 | 1,325 | 1,354 | -25 | -1.8% | 20,100 |
| 2025/01/08 | 1,381 | 1,388 | 1,379 | 1,379 | -2 | -0.1% | 6,200 |
| 2025/01/07 | 1,393 | 1,400 | 1,381 | 1,381 | -13 | -0.9% | 7,400 |
| 2025/01/06 | 1,419 | 1,420 | 1,389 | 1,394 | -13 | -0.9% | 16,300 |
| 2024/12/30 | 1,388 | 1,423 | 1,388 | 1,407 | +19 | +1.4% | 5,300 |
| 2024/12/27 | 1,422 | 1,455 | 1,373 | 1,388 | -30 | -2.1% | 20,500 |
| 2024/12/26 | 1,411 | 1,423 | 1,406 | 1,418 | -5 | -0.4% | 14,300 |
| 2024/12/25 | 1,412 | 1,423 | 1,410 | 1,423 | +10 | +0.7% | 6,600 |
| 2024/12/24 | 1,425 | 1,426 | 1,413 | 1,413 | -15 | -1.1% | 11,100 |
| 2024/12/23 | 1,433 | 1,433 | 1,420 | 1,428 | -2 | -0.1% | 6,800 |
| 2024/12/20 | 1,450 | 1,450 | 1,422 | 1,430 | +10 | +0.7% | 16,500 |
| 2024/12/19 | 1,414 | 1,438 | 1,411 | 1,420 | -15 | -1% | 9,600 |
| 2024/12/18 | 1,446 | 1,460 | 1,432 | 1,435 | -11 | -0.8% | 5,500 |
| 2024/12/17 | 1,458 | 1,460 | 1,430 | 1,446 | -17 | -1.2% | 14,900 |
| 2024/12/16 | 1,450 | 1,475 | 1,440 | 1,463 | +13 | +0.9% | 4,100 |
| 2024/12/13 | 1,450 | 1,462 | 1,450 | 1,450 | -6 | -0.4% | 6,300 |
| 2024/12/12 | 1,451 | 1,456 | 1,440 | 1,456 | +5 | +0.3% | 15,400 |
| 2024/12/11 | 1,465 | 1,465 | 1,451 | 1,451 | -19 | -1.3% | 5,800 |
| 2024/12/10 | 1,450 | 1,471 | 1,450 | 1,470 | +20 | +1.4% | 4,600 |
| 2024/12/09 | 1,448 | 1,455 | 1,438 | 1,450 | +9 | +0.6% | 6,300 |
| 2024/12/06 | 1,441 | 1,449 | 1,437 | 1,441 | -6 | -0.4% | 5,200 |
| 2024/12/05 | 1,451 | 1,451 | 1,430 | 1,447 | +26 | +1.8% | 17,000 |
| 2024/12/04 | 1,434 | 1,450 | 1,421 | 1,421 | -8 | -0.6% | 8,800 |
| 2024/12/03 | 1,454 | 1,454 | 1,429 | 1,429 | -17 | -1.2% | 12,400 |
| 2024/12/02 | 1,450 | 1,452 | 1,437 | 1,446 | -6 | -0.4% | 5,200 |
| 2024/11/29 | 1,461 | 1,471 | 1,451 | 1,452 | -7 | -0.5% | 4,100 |
| 2024/11/28 | 1,450 | 1,459 | 1,449 | 1,459 | +8 | +0.6% | 4,100 |
| 2024/11/27 | 1,450 | 1,464 | 1,447 | 1,451 | +1 | +0.1% | 2,800 |
| 2024/11/26 | 1,452 | 1,454 | 1,450 | 1,450 | +2 | +0.1% | 3,600 |
| 2024/11/25 | 1,445 | 1,461 | 1,442 | 1,448 | +13 | +0.9% | 10,200 |
| 2024/11/22 | 1,432 | 1,449 | 1,421 | 1,435 | +2 | +0.1% | 6,000 |
| 2024/11/21 | 1,444 | 1,447 | 1,420 | 1,433 | -4 | -0.3% | 3,500 |
| 2024/11/20 | 1,424 | 1,450 | 1,424 | 1,437 | +13 | +0.9% | 4,500 |
| 2024/11/19 | 1,429 | 1,451 | 1,410 | 1,424 | +9 | +0.6% | 25,800 |
| 2024/11/18 | 1,440 | 1,462 | 1,415 | 1,415 | -25 | -1.7% | 15,800 |
| 2024/11/15 | 1,423 | 1,451 | 1,421 | 1,440 | -10 | -0.7% | 25,500 |
| 2024/11/14 | 1,450 | 1,484 | 1,450 | 1,450 | ±0 | ±0% | 8,800 |
| 2024/11/13 | 1,464 | 1,473 | 1,450 | 1,450 | -6 | -0.4% | 5,700 |
| 2024/11/12 | 1,456 | 1,478 | 1,451 | 1,456 | ±0 | ±0% | 6,200 |
| 2024/11/11 | 1,450 | 1,469 | 1,450 | 1,456 | +6 | +0.4% | 2,700 |
| 2024/11/08 | 1,490 | 1,490 | 1,450 | 1,450 | -10 | -0.7% | 5,400 |
| 2024/11/07 | 1,494 | 1,494 | 1,452 | 1,460 | -32 | -2.1% | 6,400 |
| 2024/11/06 | 1,468 | 1,492 | 1,466 | 1,492 | +41 | +2.8% | 6,700 |
51～
100
件表示中 / 5098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 | 130,400円 | +0.4% | -8.4% | 3.07% | 8.41倍 | 0.79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 |
| 弘電社 | 183,000円 | +13.3% | +105.9% | 4.59% | 8.46倍 | 0.78倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 佐田建 | 101,200円 | +26.2% | +273.8% | 5.93% | 28.55倍 | 1.04倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| 協和日成 | 135,300円 | +6.1% | +7.5% | - | - | - |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| リブワーク | 61,600円 | +16.6% | +35.5% | 1.04% | 32.54倍 | 3.17倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
市場注目の銘柄
チャート関連のコラム
