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 |
---|---|---|---|---|---|---|---|
2020/08/31 | 2,249 | 2,323 | 2,234 | 2,299 | +47 | +2.1% | 16,600 |
2020/08/28 | 2,291 | 2,308 | 2,220 | 2,252 | -48 | -2.1% | 29,700 |
2020/08/27 | 2,275 | 2,313 | 2,267 | 2,300 | +30 | +1.3% | 28,600 |
2020/08/26 | 2,300 | 2,300 | 2,265 | 2,270 | -17 | -0.7% | 24,800 |
2020/08/25 | 2,315 | 2,315 | 2,282 | 2,287 | ±0 | ±0% | 19,200 |
2020/08/24 | 2,282 | 2,292 | 2,266 | 2,287 | -23 | -1% | 10,700 |
2020/08/21 | 2,309 | 2,328 | 2,293 | 2,310 | +12 | +0.5% | 19,300 |
2020/08/20 | 2,310 | 2,320 | 2,272 | 2,298 | -15 | -0.6% | 26,800 |
2020/08/19 | 2,346 | 2,346 | 2,293 | 2,313 | -1 | ±0% | 23,400 |
2020/08/18 | 2,345 | 2,345 | 2,278 | 2,314 | +7 | +0.3% | 39,900 |
2020/08/17 | 2,244 | 2,336 | 2,224 | 2,307 | +51 | +2.3% | 78,300 |
2020/08/14 | 2,232 | 2,336 | 2,125 | 2,256 | -368 | -14% | 284,600 |
2020/08/13 | 2,664 | 2,664 | 2,541 | 2,624 | -1 | ±0% | 58,800 |
2020/08/12 | 2,550 | 2,625 | 2,531 | 2,625 | +73 | +2.9% | 57,800 |
2020/08/11 | 2,503 | 2,559 | 2,475 | 2,552 | +49 | +2% | 37,600 |
2020/08/07 | 2,500 | 2,503 | 2,466 | 2,503 | -2 | -0.1% | 9,300 |
2020/08/06 | 2,500 | 2,530 | 2,493 | 2,505 | +5 | +0.2% | 8,200 |
2020/08/05 | 2,500 | 2,525 | 2,467 | 2,500 | -3 | -0.1% | 12,400 |
2020/08/04 | 2,500 | 2,550 | 2,496 | 2,503 | +13 | +0.5% | 22,700 |
2020/08/03 | 2,330 | 2,494 | 2,328 | 2,490 | +165 | +7.1% | 20,500 |
2020/07/31 | 2,449 | 2,449 | 2,310 | 2,325 | -110 | -4.5% | 24,900 |
2020/07/30 | 2,475 | 2,491 | 2,420 | 2,435 | -32 | -1.3% | 17,900 |
2020/07/29 | 2,483 | 2,483 | 2,460 | 2,467 | -35 | -1.4% | 15,900 |
2020/07/28 | 2,521 | 2,526 | 2,493 | 2,502 | -9 | -0.4% | 7,200 |
2020/07/27 | 2,470 | 2,511 | 2,460 | 2,511 | +41 | +1.7% | 11,600 |
2020/07/22 | 2,505 | 2,533 | 2,470 | 2,470 | -35 | -1.4% | 11,000 |
2020/07/21 | 2,500 | 2,517 | 2,486 | 2,505 | +16 | +0.6% | 8,700 |
2020/07/20 | 2,480 | 2,489 | 2,426 | 2,489 | +18 | +0.7% | 22,300 |
2020/07/17 | 2,486 | 2,532 | 2,470 | 2,471 | -15 | -0.6% | 15,900 |
2020/07/16 | 2,534 | 2,534 | 2,462 | 2,486 | -44 | -1.7% | 15,500 |
2020/07/15 | 2,539 | 2,559 | 2,506 | 2,530 | -15 | -0.6% | 27,600 |
2020/07/14 | 2,536 | 2,554 | 2,511 | 2,545 | -5 | -0.2% | 27,500 |
2020/07/13 | 2,392 | 2,550 | 2,361 | 2,550 | +220 | +9.4% | 78,800 |
2020/07/10 | 2,370 | 2,370 | 2,305 | 2,330 | -51 | -2.1% | 16,800 |
2020/07/09 | 2,400 | 2,400 | 2,356 | 2,381 | -7 | -0.3% | 11,300 |
2020/07/08 | 2,321 | 2,417 | 2,313 | 2,388 | +52 | +2.2% | 26,300 |
2020/07/07 | 2,377 | 2,377 | 2,299 | 2,336 | -19 | -0.8% | 14,800 |
2020/07/06 | 2,360 | 2,397 | 2,334 | 2,355 | +25 | +1.1% | 18,200 |
2020/07/03 | 2,272 | 2,344 | 2,254 | 2,330 | +79 | +3.5% | 33,700 |
2020/07/02 | 2,250 | 2,329 | 2,230 | 2,251 | +1 | ±0% | 35,100 |
2020/07/01 | 2,427 | 2,427 | 2,230 | 2,250 | -165 | -6.8% | 57,800 |
2020/06/30 | 2,373 | 2,421 | 2,331 | 2,415 | +52 | +2.2% | 70,500 |
2020/06/29 | 2,295 | 2,373 | 2,255 | 2,363 | +68 | +3% | 41,600 |
2020/06/26 | 2,237 | 2,325 | 2,217 | 2,295 | +107 | +4.9% | 55,900 |
2020/06/25 | 2,178 | 2,209 | 2,151 | 2,188 | -9 | -0.4% | 14,300 |
2020/06/24 | 2,224 | 2,236 | 2,183 | 2,197 | -30 | -1.3% | 13,200 |
2020/06/23 | 2,240 | 2,255 | 2,216 | 2,227 | -3 | -0.1% | 16,500 |
2020/06/22 | 2,200 | 2,230 | 2,165 | 2,230 | +35 | +1.6% | 20,900 |
2020/06/19 | 2,250 | 2,250 | 2,157 | 2,195 | -24 | -1.1% | 26,200 |
2020/06/18 | 2,150 | 2,223 | 2,135 | 2,219 | +57 | +2.6% | 31,800 |
1001~
1050
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