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 |
---|---|---|---|---|---|---|---|
2019/03/19 | 1,711 | 1,711 | 1,684 | 1,692 | -28 | -1.6% | 11,400 |
2019/03/18 | 1,720 | 1,731 | 1,700 | 1,720 | -4 | -0.2% | 14,600 |
2019/03/15 | 1,719 | 1,747 | 1,717 | 1,724 | -7 | -0.4% | 13,000 |
2019/03/14 | 1,721 | 1,736 | 1,719 | 1,731 | -3 | -0.2% | 9,700 |
2019/03/13 | 1,737 | 1,759 | 1,732 | 1,734 | -31 | -1.8% | 5,500 |
2019/03/12 | 1,730 | 1,776 | 1,730 | 1,765 | +30 | +1.7% | 16,400 |
2019/03/11 | 1,703 | 1,735 | 1,700 | 1,735 | +27 | +1.6% | 13,400 |
2019/03/08 | 1,721 | 1,721 | 1,707 | 1,708 | -46 | -2.6% | 12,500 |
2019/03/07 | 1,754 | 1,755 | 1,730 | 1,754 | -15 | -0.8% | 9,600 |
2019/03/06 | 1,776 | 1,776 | 1,760 | 1,769 | -23 | -1.3% | 7,600 |
2019/03/05 | 1,803 | 1,803 | 1,780 | 1,792 | -13 | -0.7% | 3,700 |
2019/03/04 | 1,808 | 1,810 | 1,780 | 1,805 | -3 | -0.2% | 5,200 |
2019/03/01 | 1,808 | 1,814 | 1,803 | 1,808 | -15 | -0.8% | 5,600 |
2019/02/28 | 1,823 | 1,873 | 1,810 | 1,823 | -8 | -0.4% | 11,400 |
2019/02/27 | 1,779 | 1,880 | 1,779 | 1,831 | +43 | +2.4% | 15,400 |
2019/02/26 | 1,767 | 1,788 | 1,767 | 1,788 | +16 | +0.9% | 5,800 |
2019/02/25 | 1,745 | 1,776 | 1,745 | 1,772 | +30 | +1.7% | 3,500 |
2019/02/22 | 1,743 | 1,743 | 1,727 | 1,742 | +1 | +0.1% | 6,300 |
2019/02/21 | 1,746 | 1,751 | 1,731 | 1,741 | -9 | -0.5% | 5,000 |
2019/02/20 | 1,740 | 1,759 | 1,739 | 1,750 | +10 | +0.6% | 8,100 |
2019/02/19 | 1,786 | 1,790 | 1,736 | 1,740 | -58 | -3.2% | 13,300 |
2019/02/18 | 1,700 | 1,830 | 1,698 | 1,798 | +119 | +7.1% | 36,200 |
2019/02/15 | 1,700 | 1,700 | 1,650 | 1,679 | -123 | -6.8% | 48,000 |
2019/02/14 | 1,830 | 1,830 | 1,802 | 1,802 | -11 | -0.6% | 11,700 |
2019/02/13 | 1,818 | 1,818 | 1,784 | 1,813 | -5 | -0.3% | 10,200 |
2019/02/12 | 1,810 | 1,840 | 1,800 | 1,818 | +8 | +0.4% | 10,300 |
2019/02/08 | 1,850 | 1,856 | 1,804 | 1,810 | -65 | -3.5% | 10,700 |
2019/02/07 | 1,891 | 1,894 | 1,861 | 1,875 | -15 | -0.8% | 12,500 |
2019/02/06 | 1,845 | 1,895 | 1,835 | 1,890 | +51 | +2.8% | 11,300 |
2019/02/05 | 1,855 | 1,855 | 1,828 | 1,839 | +3 | +0.2% | 5,500 |
2019/02/04 | 1,820 | 1,836 | 1,803 | 1,836 | +40 | +2.2% | 11,400 |
2019/02/01 | 1,802 | 1,816 | 1,785 | 1,796 | -7 | -0.4% | 8,300 |
2019/01/31 | 1,799 | 1,821 | 1,791 | 1,803 | +14 | +0.8% | 8,600 |
2019/01/30 | 1,785 | 1,791 | 1,737 | 1,789 | +4 | +0.2% | 34,300 |
2019/01/29 | 1,787 | 1,788 | 1,759 | 1,785 | -5 | -0.3% | 11,000 |
2019/01/28 | 1,793 | 1,816 | 1,772 | 1,790 | +10 | +0.6% | 9,500 |
2019/01/25 | 1,771 | 1,812 | 1,771 | 1,780 | -12 | -0.7% | 13,300 |
2019/01/24 | 1,777 | 1,797 | 1,771 | 1,792 | +15 | +0.8% | 7,200 |
2019/01/23 | 1,789 | 1,794 | 1,763 | 1,777 | -13 | -0.7% | 11,300 |
2019/01/22 | 1,783 | 1,799 | 1,774 | 1,790 | ±0 | ±0% | 7,400 |
2019/01/21 | 1,789 | 1,837 | 1,788 | 1,790 | +3 | +0.2% | 11,700 |
2019/01/18 | 1,778 | 1,806 | 1,772 | 1,787 | +8 | +0.4% | 10,300 |
2019/01/17 | 1,796 | 1,820 | 1,774 | 1,779 | -17 | -0.9% | 11,200 |
2019/01/16 | 1,800 | 1,820 | 1,783 | 1,796 | -2 | -0.1% | 9,700 |
2019/01/15 | 1,770 | 1,812 | 1,768 | 1,798 | +32 | +1.8% | 8,700 |
2019/01/11 | 1,773 | 1,788 | 1,751 | 1,766 | -7 | -0.4% | 16,700 |
2019/01/10 | 1,771 | 1,791 | 1,751 | 1,773 | -7 | -0.4% | 19,600 |
2019/01/09 | 1,806 | 1,806 | 1,780 | 1,780 | -26 | -1.4% | 10,600 |
2019/01/08 | 1,840 | 1,859 | 1,805 | 1,806 | -40 | -2.2% | 11,200 |
2019/01/07 | 1,845 | 1,864 | 1,813 | 1,846 | +65 | +3.6% | 12,900 |
1351~
1400
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