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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,291 | 1,314 | 1,291 | 1,313 | +13 | +1% | 16,500 |
2023/12/05 | 1,297 | 1,307 | 1,297 | 1,300 | +10 | +0.8% | 22,900 |
2023/12/04 | 1,298 | 1,300 | 1,290 | 1,290 | -8 | -0.6% | 14,800 |
2023/12/01 | 1,306 | 1,308 | 1,297 | 1,298 | -9 | -0.7% | 13,200 |
2023/11/30 | 1,283 | 1,307 | 1,283 | 1,307 | +16 | +1.2% | 17,800 |
2023/11/29 | 1,302 | 1,302 | 1,275 | 1,291 | -11 | -0.8% | 38,800 |
2023/11/28 | 1,300 | 1,304 | 1,237 | 1,302 | +5 | +0.4% | 36,100 |
2023/11/27 | 1,289 | 1,307 | 1,285 | 1,297 | +8 | +0.6% | 28,000 |
2023/11/24 | 1,287 | 1,292 | 1,287 | 1,289 | -2 | -0.2% | 17,700 |
2023/11/22 | 1,283 | 1,294 | 1,280 | 1,291 | +8 | +0.6% | 9,500 |
2023/11/21 | 1,290 | 1,292 | 1,282 | 1,283 | -7 | -0.5% | 20,900 |
2023/11/20 | 1,291 | 1,300 | 1,283 | 1,290 | -1 | -0.1% | 31,800 |
2023/11/17 | 1,285 | 1,291 | 1,272 | 1,291 | +10 | +0.8% | 16,400 |
2023/11/16 | 1,271 | 1,291 | 1,271 | 1,281 | +10 | +0.8% | 13,700 |
2023/11/15 | 1,269 | 1,289 | 1,260 | 1,271 | +2 | +0.2% | 27,000 |
2023/11/14 | 1,264 | 1,284 | 1,247 | 1,269 | +1 | +0.1% | 29,000 |
2023/11/13 | 1,273 | 1,279 | 1,261 | 1,268 | ±0 | ±0% | 18,900 |
2023/11/10 | 1,253 | 1,268 | 1,253 | 1,268 | +12 | +1% | 12,400 |
2023/11/09 | 1,245 | 1,260 | 1,245 | 1,256 | +7 | +0.6% | 8,800 |
2023/11/08 | 1,255 | 1,255 | 1,227 | 1,249 | -1 | -0.1% | 24,000 |
2023/11/07 | 1,236 | 1,261 | 1,236 | 1,250 | +9 | +0.7% | 11,300 |
2023/11/06 | 1,230 | 1,245 | 1,221 | 1,241 | +21 | +1.7% | 19,000 |
2023/11/02 | 1,212 | 1,226 | 1,205 | 1,220 | +12 | +1% | 29,300 |
2023/11/01 | 1,200 | 1,213 | 1,200 | 1,208 | +8 | +0.7% | 25,100 |
2023/10/31 | 1,196 | 1,202 | 1,190 | 1,200 | +3 | +0.3% | 41,700 |
2023/10/30 | 1,207 | 1,215 | 1,193 | 1,197 | -4 | -0.3% | 8,000 |
2023/10/27 | 1,195 | 1,207 | 1,190 | 1,201 | +7 | +0.6% | 20,700 |
2023/10/26 | 1,189 | 1,205 | 1,189 | 1,194 | ±0 | ±0% | 11,800 |
2023/10/25 | 1,193 | 1,202 | 1,193 | 1,194 | +1 | +0.1% | 6,900 |
2023/10/24 | 1,205 | 1,206 | 1,177 | 1,193 | -10 | -0.8% | 20,100 |
2023/10/23 | 1,213 | 1,227 | 1,203 | 1,203 | -18 | -1.5% | 27,400 |
2023/10/20 | 1,221 | 1,233 | 1,221 | 1,221 | ±0 | ±0% | 11,300 |
2023/10/19 | 1,220 | 1,230 | 1,218 | 1,221 | -10 | -0.8% | 14,900 |
2023/10/18 | 1,224 | 1,234 | 1,224 | 1,231 | +6 | +0.5% | 14,100 |
2023/10/17 | 1,226 | 1,238 | 1,221 | 1,225 | -1 | -0.1% | 15,600 |
2023/10/16 | 1,230 | 1,238 | 1,213 | 1,226 | -13 | -1% | 27,100 |
2023/10/13 | 1,246 | 1,246 | 1,234 | 1,239 | -7 | -0.6% | 19,100 |
2023/10/12 | 1,258 | 1,267 | 1,245 | 1,246 | -12 | -1% | 21,500 |
2023/10/11 | 1,262 | 1,267 | 1,249 | 1,258 | -4 | -0.3% | 30,300 |
2023/10/10 | 1,257 | 1,279 | 1,257 | 1,262 | +2 | +0.2% | 20,600 |
2023/10/06 | 1,259 | 1,275 | 1,258 | 1,260 | -8 | -0.6% | 24,600 |
2023/10/05 | 1,249 | 1,270 | 1,249 | 1,268 | +20 | +1.6% | 42,800 |
2023/10/04 | 1,265 | 1,277 | 1,244 | 1,248 | -21 | -1.7% | 93,100 |
2023/10/03 | 1,279 | 1,282 | 1,263 | 1,269 | -6 | -0.5% | 28,000 |
2023/10/02 | 1,285 | 1,297 | 1,272 | 1,275 | -13 | -1% | 22,100 |
2023/09/29 | 1,282 | 1,291 | 1,278 | 1,288 | +9 | +0.7% | 20,700 |
2023/09/28 | 1,299 | 1,299 | 1,275 | 1,279 | -13 | -1% | 26,900 |
2023/09/27 | 1,283 | 1,292 | 1,279 | 1,292 | +4 | +0.3% | 24,100 |
2023/09/26 | 1,280 | 1,300 | 1,274 | 1,288 | +13 | +1% | 33,300 |
2023/09/25 | 1,295 | 1,295 | 1,273 | 1,275 | -8 | -0.6% | 33,600 |
101~
150
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% | 9.09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 | 0.72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