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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,323 | 1,331 | 1,308 | 1,311 | -17 | -1.3% | 20,800 |
| 2024/02/20 | 1,361 | 1,376 | 1,326 | 1,328 | -33 | -2.4% | 41,900 |
| 2024/02/19 | 1,386 | 1,386 | 1,347 | 1,361 | -11 | -0.8% | 26,400 |
| 2024/02/16 | 1,361 | 1,411 | 1,361 | 1,372 | +11 | +0.8% | 25,200 |
| 2024/02/15 | 1,377 | 1,421 | 1,351 | 1,361 | -106 | -7.2% | 75,800 |
| 2024/02/14 | 1,491 | 1,496 | 1,460 | 1,467 | -24 | -1.6% | 27,900 |
| 2024/02/13 | 1,475 | 1,498 | 1,460 | 1,491 | +30 | +2.1% | 23,300 |
| 2024/02/09 | 1,434 | 1,481 | 1,434 | 1,461 | +14 | +1% | 23,900 |
| 2024/02/08 | 1,470 | 1,470 | 1,434 | 1,447 | -23 | -1.6% | 18,600 |
| 2024/02/07 | 1,442 | 1,477 | 1,442 | 1,470 | +21 | +1.4% | 23,600 |
| 2024/02/06 | 1,469 | 1,469 | 1,435 | 1,449 | -20 | -1.4% | 16,800 |
| 2024/02/05 | 1,400 | 1,470 | 1,398 | 1,469 | +64 | +4.6% | 45,200 |
| 2024/02/02 | 1,388 | 1,408 | 1,381 | 1,405 | +24 | +1.7% | 19,000 |
| 2024/02/01 | 1,375 | 1,386 | 1,368 | 1,381 | +6 | +0.4% | 12,200 |
| 2024/01/31 | 1,378 | 1,378 | 1,361 | 1,375 | -21 | -1.5% | 27,200 |
| 2024/01/30 | 1,418 | 1,424 | 1,384 | 1,396 | -22 | -1.6% | 91,500 |
| 2024/01/29 | 1,430 | 1,432 | 1,418 | 1,418 | -3 | -0.2% | 19,000 |
| 2024/01/26 | 1,430 | 1,430 | 1,414 | 1,421 | -4 | -0.3% | 16,100 |
| 2024/01/25 | 1,399 | 1,429 | 1,397 | 1,425 | +22 | +1.6% | 17,700 |
| 2024/01/24 | 1,414 | 1,418 | 1,390 | 1,403 | -6 | -0.4% | 18,100 |
| 2024/01/23 | 1,407 | 1,426 | 1,406 | 1,409 | +4 | +0.3% | 30,000 |
| 2024/01/22 | 1,409 | 1,425 | 1,404 | 1,405 | +9 | +0.6% | 18,000 |
| 2024/01/19 | 1,399 | 1,413 | 1,395 | 1,396 | -3 | -0.2% | 17,700 |
| 2024/01/18 | 1,395 | 1,400 | 1,384 | 1,399 | +14 | +1% | 13,000 |
| 2024/01/17 | 1,398 | 1,414 | 1,383 | 1,385 | +10 | +0.7% | 23,500 |
| 2024/01/16 | 1,396 | 1,402 | 1,367 | 1,375 | -16 | -1.2% | 27,300 |
| 2024/01/15 | 1,374 | 1,416 | 1,374 | 1,391 | +8 | +0.6% | 28,700 |
| 2024/01/12 | 1,367 | 1,391 | 1,359 | 1,383 | +25 | +1.8% | 60,600 |
| 2024/01/11 | 1,368 | 1,368 | 1,351 | 1,358 | -2 | -0.1% | 18,900 |
| 2024/01/10 | 1,370 | 1,370 | 1,342 | 1,360 | -2 | -0.1% | 21,000 |
| 2024/01/09 | 1,353 | 1,365 | 1,353 | 1,362 | +12 | +0.9% | 18,700 |
| 2024/01/05 | 1,376 | 1,378 | 1,341 | 1,350 | -22 | -1.6% | 14,300 |
| 2024/01/04 | 1,332 | 1,388 | 1,327 | 1,372 | +52 | +3.9% | 43,200 |
| 2023/12/29 | 1,319 | 1,321 | 1,307 | 1,320 | +1 | +0.1% | 10,100 |
| 2023/12/28 | 1,326 | 1,326 | 1,315 | 1,319 | -7 | -0.5% | 7,800 |
| 2023/12/27 | 1,317 | 1,327 | 1,314 | 1,326 | +11 | +0.8% | 23,100 |
| 2023/12/26 | 1,312 | 1,317 | 1,310 | 1,315 | +3 | +0.2% | 10,600 |
| 2023/12/25 | 1,313 | 1,313 | 1,306 | 1,312 | -1 | -0.1% | 8,000 |
| 2023/12/22 | 1,313 | 1,315 | 1,309 | 1,313 | ±0 | ±0% | 4,400 |
| 2023/12/21 | 1,317 | 1,317 | 1,310 | 1,313 | -4 | -0.3% | 11,500 |
| 2023/12/20 | 1,305 | 1,318 | 1,298 | 1,317 | +15 | +1.2% | 21,900 |
| 2023/12/19 | 1,292 | 1,304 | 1,286 | 1,302 | +5 | +0.4% | 12,100 |
| 2023/12/18 | 1,301 | 1,305 | 1,293 | 1,297 | -6 | -0.5% | 16,300 |
| 2023/12/15 | 1,297 | 1,305 | 1,296 | 1,303 | +3 | +0.2% | 13,800 |
| 2023/12/14 | 1,270 | 1,304 | 1,265 | 1,300 | +30 | +2.4% | 45,500 |
| 2023/12/13 | 1,291 | 1,291 | 1,266 | 1,270 | -21 | -1.6% | 9,900 |
| 2023/12/12 | 1,297 | 1,300 | 1,291 | 1,291 | -2 | -0.2% | 9,300 |
| 2023/12/11 | 1,295 | 1,296 | 1,283 | 1,293 | +13 | +1% | 10,000 |
| 2023/12/08 | 1,296 | 1,303 | 1,280 | 1,280 | -15 | -1.2% | 20,800 |
| 2023/12/07 | 1,294 | 1,304 | 1,290 | 1,295 | -18 | -1.4% | 19,700 |
51～
100
件表示中 / 4875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 | 150,500円 | -12.0% | -0.5% | 2.33% | 9.10倍 | 1.00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 |
| 藤田エンジ | 160,000円 | +18.5% | +22.8% | 3.75% | 9.45倍 | 0.87倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| 三晃金 | 466,500円 | +4.9% | -5.6% | 4.07% | 7.31倍 | 0.72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 |
| リブワーク | 74,300円 | +19.9% | +91.1% | 0.86% | 47.26倍 | 5.16倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。住宅見学会やネット中心の販売から展示場も活用へ |
| 大末建 | 163,200円 | +8.3% | -17.5% | 4.29% | 12.55倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
