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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,472 | 1,504 | 1,472 | 1,492 | -1 | -0.1% | 9,500 |
| 2024/09/06 | 1,498 | 1,504 | 1,493 | 1,493 | -5 | -0.3% | 5,500 |
| 2024/09/05 | 1,479 | 1,517 | 1,470 | 1,498 | +5 | +0.3% | 19,500 |
| 2024/09/04 | 1,502 | 1,514 | 1,489 | 1,493 | -21 | -1.4% | 17,900 |
| 2024/09/03 | 1,500 | 1,521 | 1,500 | 1,514 | +5 | +0.3% | 11,600 |
| 2024/09/02 | 1,515 | 1,515 | 1,495 | 1,509 | +2 | +0.1% | 9,800 |
| 2024/08/30 | 1,517 | 1,518 | 1,504 | 1,507 | -7 | -0.5% | 7,700 |
| 2024/08/29 | 1,502 | 1,514 | 1,500 | 1,514 | +12 | +0.8% | 5,500 |
| 2024/08/28 | 1,510 | 1,514 | 1,490 | 1,502 | -8 | -0.5% | 10,100 |
| 2024/08/27 | 1,480 | 1,510 | 1,471 | 1,510 | +21 | +1.4% | 14,500 |
| 2024/08/26 | 1,467 | 1,493 | 1,467 | 1,489 | +22 | +1.5% | 8,600 |
| 2024/08/23 | 1,469 | 1,479 | 1,452 | 1,467 | -3 | -0.2% | 8,400 |
| 2024/08/22 | 1,472 | 1,472 | 1,441 | 1,470 | ±0 | ±0% | 12,100 |
| 2024/08/21 | 1,493 | 1,493 | 1,451 | 1,470 | -23 | -1.5% | 12,500 |
| 2024/08/20 | 1,468 | 1,500 | 1,468 | 1,493 | +41 | +2.8% | 14,100 |
| 2024/08/19 | 1,453 | 1,473 | 1,445 | 1,452 | -16 | -1.1% | 19,500 |
| 2024/08/16 | 1,481 | 1,482 | 1,453 | 1,468 | +17 | +1.2% | 19,600 |
| 2024/08/15 | 1,448 | 1,464 | 1,430 | 1,451 | +15 | +1% | 26,700 |
| 2024/08/14 | 1,461 | 1,480 | 1,413 | 1,436 | +3 | +0.2% | 31,100 |
| 2024/08/13 | 1,408 | 1,450 | 1,408 | 1,433 | +36 | +2.6% | 15,900 |
| 2024/08/09 | 1,397 | 1,419 | 1,367 | 1,397 | +30 | +2.2% | 26,600 |
| 2024/08/08 | 1,360 | 1,387 | 1,342 | 1,367 | +7 | +0.5% | 26,500 |
| 2024/08/07 | 1,368 | 1,429 | 1,348 | 1,360 | -17 | -1.2% | 34,400 |
| 2024/08/06 | 1,419 | 1,449 | 1,355 | 1,377 | -13 | -0.9% | 31,600 |
| 2024/08/05 | 1,400 | 1,418 | 1,273 | 1,390 | -29 | -2% | 62,700 |
| 2024/08/02 | 1,472 | 1,481 | 1,413 | 1,419 | -58 | -3.9% | 54,400 |
| 2024/08/01 | 1,577 | 1,577 | 1,466 | 1,477 | -100 | -6.3% | 56,400 |
| 2024/07/31 | 1,539 | 1,577 | 1,537 | 1,577 | +23 | +1.5% | 10,700 |
| 2024/07/30 | 1,582 | 1,582 | 1,524 | 1,554 | -29 | -1.8% | 23,900 |
| 2024/07/29 | 1,545 | 1,583 | 1,543 | 1,583 | +58 | +3.8% | 11,000 |
| 2024/07/26 | 1,543 | 1,543 | 1,517 | 1,525 | -5 | -0.3% | 14,600 |
| 2024/07/25 | 1,530 | 1,545 | 1,525 | 1,530 | -8 | -0.5% | 16,600 |
| 2024/07/24 | 1,575 | 1,575 | 1,538 | 1,538 | -37 | -2.3% | 9,200 |
| 2024/07/23 | 1,545 | 1,593 | 1,545 | 1,575 | +30 | +1.9% | 14,600 |
| 2024/07/22 | 1,590 | 1,606 | 1,542 | 1,545 | -39 | -2.5% | 32,000 |
| 2024/07/19 | 1,575 | 1,604 | 1,570 | 1,584 | -12 | -0.8% | 13,100 |
| 2024/07/18 | 1,630 | 1,630 | 1,574 | 1,596 | -36 | -2.2% | 14,000 |
| 2024/07/17 | 1,646 | 1,660 | 1,631 | 1,632 | -9 | -0.5% | 8,100 |
| 2024/07/16 | 1,612 | 1,657 | 1,612 | 1,641 | +36 | +2.2% | 13,600 |
| 2024/07/12 | 1,623 | 1,630 | 1,602 | 1,605 | -18 | -1.1% | 6,600 |
| 2024/07/11 | 1,630 | 1,630 | 1,611 | 1,623 | +13 | +0.8% | 5,600 |
| 2024/07/10 | 1,628 | 1,641 | 1,610 | 1,610 | -18 | -1.1% | 8,100 |
| 2024/07/09 | 1,640 | 1,640 | 1,605 | 1,628 | +14 | +0.9% | 10,300 |
| 2024/07/08 | 1,634 | 1,634 | 1,610 | 1,614 | +3 | +0.2% | 9,900 |
| 2024/07/05 | 1,660 | 1,660 | 1,604 | 1,611 | -42 | -2.5% | 7,300 |
| 2024/07/04 | 1,593 | 1,659 | 1,593 | 1,653 | +60 | +3.8% | 25,600 |
| 2024/07/03 | 1,603 | 1,603 | 1,591 | 1,593 | -10 | -0.6% | 6,400 |
| 2024/07/02 | 1,605 | 1,609 | 1,590 | 1,603 | +6 | +0.4% | 11,700 |
| 2024/07/01 | 1,615 | 1,615 | 1,584 | 1,597 | -3 | -0.2% | 9,800 |
| 2024/06/28 | 1,599 | 1,602 | 1,588 | 1,600 | +20 | +1.3% | 10,500 |
51～
100
件表示中 / 5011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 | 143,500円 | +0.4% | -8.4% | 2.79% | 9.26倍 | 0.89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 |
| 大末建 | 166,600円 | +7.8% | +61.0% | 5.34% | 10.24倍 | 0.76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 |
| リブワーク | 72,200円 | +16.6% | +35.5% | 0.89% | 38.45倍 | 3.70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 |
| 三晃金 | 432,000円 | +4.9% | -5.6% | 4.40% | 6.77倍 | 0.66倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| ＢＲＨＤ | 34,300円 | +4.3% | +15.4% | 4.37% | 9.94倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
