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 |
---|---|---|---|---|---|---|---|
2020/04/02 | 1,527 | 1,527 | 1,442 | 1,495 | -35 | -2.3% | 17,000 |
2020/04/01 | 1,617 | 1,630 | 1,530 | 1,530 | -87 | -5.4% | 9,400 |
2020/03/31 | 1,594 | 1,637 | 1,583 | 1,617 | +7 | +0.4% | 10,500 |
2020/03/30 | 1,624 | 1,624 | 1,558 | 1,610 | -40 | -2.4% | 12,700 |
2020/03/27 | 1,643 | 1,650 | 1,600 | 1,650 | +47 | +2.9% | 11,600 |
2020/03/26 | 1,580 | 1,614 | 1,548 | 1,603 | +8 | +0.5% | 15,300 |
2020/03/25 | 1,661 | 1,666 | 1,541 | 1,595 | +14 | +0.9% | 17,000 |
2020/03/24 | 1,516 | 1,614 | 1,516 | 1,581 | +95 | +6.4% | 12,500 |
2020/03/23 | 1,380 | 1,493 | 1,378 | 1,486 | +66 | +4.6% | 36,500 |
2020/03/19 | 1,500 | 1,530 | 1,419 | 1,420 | -80 | -5.3% | 22,500 |
2020/03/18 | 1,578 | 1,585 | 1,500 | 1,500 | -38 | -2.5% | 26,300 |
2020/03/17 | 1,534 | 1,573 | 1,484 | 1,538 | -35 | -2.2% | 41,700 |
2020/03/16 | 1,600 | 1,633 | 1,547 | 1,573 | +41 | +2.7% | 14,100 |
2020/03/13 | 1,512 | 1,578 | 1,410 | 1,532 | -60 | -3.8% | 49,300 |
2020/03/12 | 1,604 | 1,657 | 1,584 | 1,592 | -52 | -3.2% | 33,700 |
2020/03/11 | 1,641 | 1,697 | 1,620 | 1,644 | -24 | -1.4% | 23,300 |
2020/03/10 | 1,570 | 1,673 | 1,524 | 1,668 | +78 | +4.9% | 39,600 |
2020/03/09 | 1,620 | 1,658 | 1,565 | 1,590 | -105 | -6.2% | 22,200 |
2020/03/06 | 1,702 | 1,742 | 1,686 | 1,695 | -37 | -2.1% | 13,100 |
2020/03/05 | 1,737 | 1,775 | 1,717 | 1,732 | +35 | +2.1% | 15,200 |
2020/03/04 | 1,686 | 1,732 | 1,686 | 1,697 | -20 | -1.2% | 11,500 |
2020/03/03 | 1,821 | 1,840 | 1,699 | 1,717 | -48 | -2.7% | 23,800 |
2020/03/02 | 1,704 | 1,784 | 1,689 | 1,765 | +77 | +4.6% | 24,400 |
2020/02/28 | 1,717 | 1,744 | 1,676 | 1,688 | -69 | -3.9% | 21,300 |
2020/02/27 | 1,783 | 1,783 | 1,739 | 1,757 | -23 | -1.3% | 21,900 |
2020/02/26 | 1,757 | 1,796 | 1,755 | 1,780 | -14 | -0.8% | 18,900 |
2020/02/25 | 1,791 | 1,823 | 1,773 | 1,794 | -91 | -4.8% | 23,100 |
2020/02/21 | 1,909 | 1,945 | 1,882 | 1,885 | -24 | -1.3% | 16,500 |
2020/02/20 | 1,874 | 1,937 | 1,874 | 1,909 | +49 | +2.6% | 31,300 |
2020/02/19 | 1,843 | 1,879 | 1,843 | 1,860 | +17 | +0.9% | 19,000 |
2020/02/18 | 1,855 | 1,857 | 1,812 | 1,843 | -13 | -0.7% | 23,600 |
2020/02/17 | 1,843 | 1,867 | 1,818 | 1,856 | +93 | +5.3% | 69,700 |
2020/02/14 | 1,736 | 1,763 | 1,725 | 1,763 | +27 | +1.6% | 15,400 |
2020/02/13 | 1,736 | 1,751 | 1,711 | 1,736 | +4 | +0.2% | 15,600 |
2020/02/12 | 1,782 | 1,786 | 1,730 | 1,732 | -48 | -2.7% | 23,100 |
2020/02/10 | 1,783 | 1,792 | 1,771 | 1,780 | -4 | -0.2% | 5,000 |
2020/02/07 | 1,780 | 1,795 | 1,773 | 1,784 | +3 | +0.2% | 6,200 |
2020/02/06 | 1,770 | 1,790 | 1,760 | 1,781 | -1 | -0.1% | 17,200 |
2020/02/05 | 1,796 | 1,799 | 1,776 | 1,782 | ±0 | ±0% | 5,600 |
2020/02/04 | 1,771 | 1,784 | 1,751 | 1,782 | +24 | +1.4% | 10,400 |
2020/02/03 | 1,756 | 1,774 | 1,754 | 1,758 | -16 | -0.9% | 8,100 |
2020/01/31 | 1,795 | 1,804 | 1,774 | 1,774 | -25 | -1.4% | 8,600 |
2020/01/30 | 1,773 | 1,802 | 1,756 | 1,799 | +28 | +1.6% | 15,900 |
2020/01/29 | 1,787 | 1,787 | 1,760 | 1,771 | -7 | -0.4% | 11,500 |
2020/01/28 | 1,758 | 1,789 | 1,750 | 1,778 | -4 | -0.2% | 17,900 |
2020/01/27 | 1,814 | 1,845 | 1,782 | 1,782 | -53 | -2.9% | 12,900 |
2020/01/24 | 1,880 | 1,885 | 1,811 | 1,835 | -47 | -2.5% | 46,000 |
2020/01/23 | 1,849 | 1,889 | 1,840 | 1,882 | +32 | +1.7% | 18,100 |
2020/01/22 | 1,848 | 1,865 | 1,848 | 1,850 | +2 | +0.1% | 5,000 |
2020/01/21 | 1,845 | 1,850 | 1,835 | 1,848 | +14 | +0.8% | 6,600 |
1101~
1150
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