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 |
---|---|---|---|---|---|---|---|
2019/06/06 | 1,738 | 1,755 | 1,721 | 1,726 | -12 | -0.7% | 9,700 |
2019/06/05 | 1,694 | 1,742 | 1,682 | 1,738 | +73 | +4.4% | 12,600 |
2019/06/04 | 1,631 | 1,672 | 1,631 | 1,665 | +35 | +2.1% | 5,200 |
2019/06/03 | 1,633 | 1,662 | 1,630 | 1,630 | -35 | -2.1% | 8,500 |
2019/05/31 | 1,717 | 1,725 | 1,665 | 1,665 | -71 | -4.1% | 9,300 |
2019/05/30 | 1,657 | 1,742 | 1,650 | 1,736 | +79 | +4.8% | 13,400 |
2019/05/29 | 1,669 | 1,686 | 1,657 | 1,657 | -14 | -0.8% | 6,800 |
2019/05/28 | 1,666 | 1,687 | 1,666 | 1,671 | -4 | -0.2% | 5,100 |
2019/05/27 | 1,705 | 1,710 | 1,675 | 1,675 | -19 | -1.1% | 6,600 |
2019/05/24 | 1,699 | 1,710 | 1,675 | 1,694 | -17 | -1% | 7,300 |
2019/05/23 | 1,715 | 1,721 | 1,702 | 1,711 | +5 | +0.3% | 2,500 |
2019/05/22 | 1,737 | 1,766 | 1,706 | 1,706 | -31 | -1.8% | 4,000 |
2019/05/21 | 1,750 | 1,750 | 1,737 | 1,737 | -25 | -1.4% | 1,600 |
2019/05/20 | 1,763 | 1,763 | 1,744 | 1,762 | +16 | +0.9% | 1,700 |
2019/05/17 | 1,735 | 1,777 | 1,733 | 1,746 | +17 | +1% | 4,800 |
2019/05/16 | 1,724 | 1,744 | 1,704 | 1,729 | +5 | +0.3% | 6,100 |
2019/05/15 | 1,746 | 1,799 | 1,721 | 1,724 | -22 | -1.3% | 10,200 |
2019/05/14 | 1,648 | 1,748 | 1,600 | 1,746 | +2 | +0.1% | 17,200 |
2019/05/13 | 1,720 | 1,764 | 1,700 | 1,744 | +7 | +0.4% | 9,100 |
2019/05/10 | 1,746 | 1,780 | 1,713 | 1,737 | +31 | +1.8% | 13,200 |
2019/05/09 | 1,750 | 1,755 | 1,705 | 1,706 | -45 | -2.6% | 10,700 |
2019/05/08 | 1,816 | 1,817 | 1,750 | 1,751 | -69 | -3.8% | 10,100 |
2019/05/07 | 1,830 | 1,837 | 1,807 | 1,820 | +7 | +0.4% | 7,100 |
2019/04/26 | 1,812 | 1,819 | 1,795 | 1,813 | -24 | -1.3% | 7,400 |
2019/04/25 | 1,814 | 1,842 | 1,799 | 1,837 | +39 | +2.2% | 15,900 |
2019/04/24 | 1,794 | 1,803 | 1,784 | 1,798 | +8 | +0.4% | 4,200 |
2019/04/23 | 1,798 | 1,798 | 1,772 | 1,790 | +1 | +0.1% | 1,700 |
2019/04/22 | 1,782 | 1,808 | 1,781 | 1,789 | +7 | +0.4% | 4,700 |
2019/04/19 | 1,777 | 1,817 | 1,768 | 1,782 | +16 | +0.9% | 8,400 |
2019/04/18 | 1,819 | 1,832 | 1,764 | 1,766 | -53 | -2.9% | 11,900 |
2019/04/17 | 1,805 | 1,839 | 1,776 | 1,819 | +14 | +0.8% | 16,400 |
2019/04/16 | 1,804 | 1,835 | 1,792 | 1,805 | +1 | +0.1% | 9,300 |
2019/04/15 | 1,786 | 1,805 | 1,786 | 1,804 | +31 | +1.7% | 14,800 |
2019/04/12 | 1,733 | 1,773 | 1,733 | 1,773 | +40 | +2.3% | 7,600 |
2019/04/11 | 1,722 | 1,738 | 1,721 | 1,733 | +7 | +0.4% | 4,800 |
2019/04/10 | 1,740 | 1,742 | 1,724 | 1,726 | -21 | -1.2% | 4,000 |
2019/04/09 | 1,778 | 1,778 | 1,737 | 1,747 | -31 | -1.7% | 4,800 |
2019/04/08 | 1,817 | 1,817 | 1,769 | 1,778 | -30 | -1.7% | 7,800 |
2019/04/05 | 1,767 | 1,808 | 1,767 | 1,808 | +29 | +1.6% | 7,700 |
2019/04/04 | 1,767 | 1,786 | 1,767 | 1,779 | +6 | +0.3% | 4,400 |
2019/04/03 | 1,754 | 1,775 | 1,738 | 1,773 | +2 | +0.1% | 4,500 |
2019/04/02 | 1,788 | 1,788 | 1,752 | 1,771 | -17 | -1% | 6,900 |
2019/04/01 | 1,771 | 1,798 | 1,771 | 1,788 | +15 | +0.8% | 9,500 |
2019/03/29 | 1,740 | 1,776 | 1,732 | 1,773 | +24 | +1.4% | 7,000 |
2019/03/28 | 1,724 | 1,749 | 1,713 | 1,749 | +1 | +0.1% | 7,500 |
2019/03/27 | 1,734 | 1,751 | 1,728 | 1,748 | +4 | +0.2% | 10,100 |
2019/03/26 | 1,698 | 1,744 | 1,689 | 1,744 | +53 | +3.1% | 16,600 |
2019/03/25 | 1,669 | 1,699 | 1,641 | 1,691 | +15 | +0.9% | 13,300 |
2019/03/22 | 1,697 | 1,697 | 1,665 | 1,676 | -21 | -1.2% | 5,400 |
2019/03/20 | 1,683 | 1,712 | 1,664 | 1,697 | +5 | +0.3% | 13,800 |
1301~
1350
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