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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,589 | 1,593 | 1,576 | 1,580 | +4 | +0.3% | 16,700 |
| 2024/06/26 | 1,602 | 1,620 | 1,568 | 1,576 | -53 | -3.3% | 83,800 |
| 2024/06/25 | 1,614 | 1,636 | 1,603 | 1,629 | +23 | +1.4% | 12,600 |
| 2024/06/24 | 1,625 | 1,625 | 1,592 | 1,606 | +3 | +0.2% | 17,800 |
| 2024/06/21 | 1,625 | 1,628 | 1,601 | 1,603 | -8 | -0.5% | 20,900 |
| 2024/06/20 | 1,616 | 1,622 | 1,602 | 1,611 | ±0 | ±0% | 19,100 |
| 2024/06/19 | 1,594 | 1,611 | 1,590 | 1,611 | +31 | +2% | 20,000 |
| 2024/06/18 | 1,545 | 1,593 | 1,545 | 1,580 | +39 | +2.5% | 23,200 |
| 2024/06/17 | 1,568 | 1,570 | 1,526 | 1,541 | -29 | -1.8% | 15,900 |
| 2024/06/14 | 1,525 | 1,590 | 1,525 | 1,570 | +32 | +2.1% | 23,900 |
| 2024/06/13 | 1,562 | 1,566 | 1,525 | 1,538 | -27 | -1.7% | 12,200 |
| 2024/06/12 | 1,556 | 1,566 | 1,551 | 1,565 | +11 | +0.7% | 9,800 |
| 2024/06/11 | 1,583 | 1,586 | 1,554 | 1,554 | -15 | -1% | 10,100 |
| 2024/06/10 | 1,596 | 1,600 | 1,569 | 1,569 | -16 | -1% | 17,700 |
| 2024/06/07 | 1,562 | 1,585 | 1,556 | 1,585 | +35 | +2.3% | 13,800 |
| 2024/06/06 | 1,546 | 1,564 | 1,542 | 1,550 | +21 | +1.4% | 17,600 |
| 2024/06/05 | 1,525 | 1,551 | 1,521 | 1,529 | +45 | +3% | 46,600 |
| 2024/06/04 | 1,507 | 1,507 | 1,475 | 1,484 | -17 | -1.1% | 11,800 |
| 2024/06/03 | 1,492 | 1,502 | 1,490 | 1,501 | +11 | +0.7% | 11,300 |
| 2024/05/31 | 1,469 | 1,490 | 1,463 | 1,490 | +25 | +1.7% | 14,700 |
| 2024/05/30 | 1,447 | 1,465 | 1,444 | 1,465 | +16 | +1.1% | 20,700 |
| 2024/05/29 | 1,462 | 1,477 | 1,449 | 1,449 | -15 | -1% | 14,400 |
| 2024/05/28 | 1,499 | 1,499 | 1,452 | 1,464 | -23 | -1.5% | 24,100 |
| 2024/05/27 | 1,499 | 1,513 | 1,474 | 1,487 | -5 | -0.3% | 22,300 |
| 2024/05/24 | 1,460 | 1,516 | 1,457 | 1,492 | +20 | +1.4% | 22,700 |
| 2024/05/23 | 1,443 | 1,472 | 1,439 | 1,472 | +35 | +2.4% | 36,700 |
| 2024/05/22 | 1,435 | 1,446 | 1,426 | 1,437 | +9 | +0.6% | 26,200 |
| 2024/05/21 | 1,428 | 1,442 | 1,418 | 1,428 | ±0 | ±0% | 32,900 |
| 2024/05/20 | 1,425 | 1,446 | 1,416 | 1,428 | +13 | +0.9% | 72,600 |
| 2024/05/17 | 1,404 | 1,425 | 1,388 | 1,415 | +11 | +0.8% | 65,700 |
| 2024/05/16 | 1,421 | 1,444 | 1,404 | 1,404 | -77 | -5.2% | 104,900 |
| 2024/05/15 | 1,488 | 1,496 | 1,477 | 1,481 | -7 | -0.5% | 31,600 |
| 2024/05/14 | 1,475 | 1,503 | 1,467 | 1,488 | -1 | -0.1% | 40,400 |
| 2024/05/13 | 1,515 | 1,515 | 1,482 | 1,489 | -25 | -1.7% | 41,800 |
| 2024/05/10 | 1,516 | 1,518 | 1,495 | 1,514 | -2 | -0.1% | 28,200 |
| 2024/05/09 | 1,499 | 1,517 | 1,493 | 1,516 | +11 | +0.7% | 17,500 |
| 2024/05/08 | 1,515 | 1,517 | 1,501 | 1,505 | -11 | -0.7% | 15,000 |
| 2024/05/07 | 1,505 | 1,523 | 1,491 | 1,516 | +16 | +1.1% | 21,200 |
| 2024/05/02 | 1,496 | 1,518 | 1,496 | 1,500 | +4 | +0.3% | 10,900 |
| 2024/05/01 | 1,540 | 1,540 | 1,490 | 1,496 | -29 | -1.9% | 22,600 |
| 2024/04/30 | 1,506 | 1,531 | 1,495 | 1,525 | +16 | +1.1% | 17,000 |
| 2024/04/26 | 1,502 | 1,514 | 1,482 | 1,509 | +7 | +0.5% | 22,600 |
| 2024/04/25 | 1,523 | 1,526 | 1,500 | 1,502 | -18 | -1.2% | 17,500 |
| 2024/04/24 | 1,518 | 1,541 | 1,488 | 1,520 | -1 | -0.1% | 19,400 |
| 2024/04/23 | 1,491 | 1,522 | 1,480 | 1,521 | +30 | +2% | 15,200 |
| 2024/04/22 | 1,491 | 1,498 | 1,473 | 1,491 | +11 | +0.7% | 23,000 |
| 2024/04/19 | 1,522 | 1,526 | 1,480 | 1,480 | -43 | -2.8% | 31,900 |
| 2024/04/18 | 1,505 | 1,531 | 1,505 | 1,523 | +14 | +0.9% | 17,800 |
| 2024/04/17 | 1,524 | 1,531 | 1,495 | 1,509 | -14 | -0.9% | 33,300 |
| 2024/04/16 | 1,549 | 1,549 | 1,520 | 1,523 | -37 | -2.4% | 30,600 |
101～
150
件表示中 / 5011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 | 143,500円 | +0.4% | -8.4% | 2.79% | 9.26倍 | 0.89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 |
| 大末建 | 166,600円 | +7.8% | +61.0% | 5.34% | 10.24倍 | 0.76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 |
| リブワーク | 72,200円 | +16.6% | +35.5% | 0.89% | 38.45倍 | 3.70倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 三晃金 | 432,000円 | +4.9% | -5.6% | 4.40% | 6.77倍 | 0.66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 |
| ＢＲＨＤ | 34,300円 | +4.3% | +15.4% | 4.37% | 9.94倍 | 1.07倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
市場注目の銘柄
チャート関連のコラム
