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 |
---|---|---|---|---|---|---|---|
2018/03/12 | 2,298 | 2,326 | 2,253 | 2,317 | +48 | +2.1% | 29,300 |
2018/03/09 | 2,263 | 2,318 | 2,243 | 2,269 | +51 | +2.3% | 28,400 |
2018/03/08 | 2,242 | 2,265 | 2,204 | 2,218 | +14 | +0.6% | 22,500 |
2018/03/07 | 2,265 | 2,273 | 2,187 | 2,204 | -90 | -3.9% | 29,600 |
2018/03/06 | 2,267 | 2,336 | 2,253 | 2,294 | +71 | +3.2% | 30,800 |
2018/03/05 | 2,319 | 2,321 | 2,172 | 2,223 | -96 | -4.1% | 53,100 |
2018/03/02 | 2,332 | 2,350 | 2,311 | 2,319 | -82 | -3.4% | 45,300 |
2018/03/01 | 2,418 | 2,434 | 2,343 | 2,401 | -10 | -0.4% | 41,300 |
2018/02/28 | 2,405 | 2,483 | 2,405 | 2,411 | -36 | -1.5% | 60,100 |
2018/02/27 | 2,450 | 2,486 | 2,381 | 2,447 | +22 | +0.9% | 62,000 |
2018/02/26 | 2,510 | 2,515 | 2,405 | 2,425 | -69 | -2.8% | 103,900 |
2018/02/23 | 2,384 | 2,498 | 2,328 | 2,494 | +160 | +6.9% | 128,400 |
2018/02/22 | 2,376 | 2,378 | 2,251 | 2,334 | -30 | -1.3% | 88,900 |
2018/02/21 | 2,275 | 2,416 | 2,265 | 2,364 | +127 | +5.7% | 149,300 |
2018/02/20 | 2,176 | 2,243 | 2,152 | 2,237 | +61 | +2.8% | 41,200 |
2018/02/19 | 2,163 | 2,209 | 2,122 | 2,176 | +60 | +2.8% | 79,400 |
2018/02/16 | 2,197 | 2,198 | 2,085 | 2,116 | -44 | -2% | 124,800 |
2018/02/15 | 2,056 | 2,174 | 2,053 | 2,160 | +104 | +5.1% | 104,100 |
2018/02/14 | 1,920 | 2,093 | 1,901 | 2,056 | +197 | +10.6% | 144,100 |
2018/02/13 | 1,904 | 1,904 | 1,852 | 1,859 | +35 | +1.9% | 54,700 |
2018/02/09 | 1,832 | 1,877 | 1,765 | 1,824 | +72 | +4.1% | 77,000 |
2018/02/08 | 1,730 | 1,761 | 1,729 | 1,752 | +24 | +1.4% | 24,500 |
2018/02/07 | 1,855 | 1,865 | 1,708 | 1,728 | -45 | -2.5% | 53,600 |
2018/02/06 | 1,844 | 1,844 | 1,703 | 1,773 | -238 | -11.8% | 116,700 |
2018/02/05 | 2,041 | 2,048 | 2,006 | 2,011 | -60 | -2.9% | 30,600 |
2018/02/02 | 2,088 | 2,217 | 2,046 | 2,071 | +28 | +1.4% | 144,600 |
2018/02/01 | 2,014 | 2,092 | 2,000 | 2,043 | +53 | +2.7% | 73,000 |
2018/01/31 | 2,049 | 2,144 | 1,990 | 1,990 | -59 | -2.9% | 127,200 |
2018/01/30 | 2,050 | 2,106 | 2,011 | 2,049 | +14 | +0.7% | 385,000 |
2018/01/29 | 1,936 | 2,043 | 1,936 | 2,035 | +92 | +4.7% | 94,700 |
2018/01/26 | 1,947 | 1,959 | 1,941 | 1,943 | -5 | -0.3% | 24,100 |
2018/01/25 | 1,965 | 1,982 | 1,942 | 1,948 | -22 | -1.1% | 34,500 |
2018/01/24 | 1,984 | 1,990 | 1,964 | 1,970 | -14 | -0.7% | 21,900 |
2018/01/23 | 1,970 | 1,999 | 1,969 | 1,984 | +14 | +0.7% | 26,500 |
2018/01/22 | 1,970 | 1,983 | 1,957 | 1,970 | -2 | -0.1% | 36,500 |
2018/01/19 | 1,970 | 1,993 | 1,960 | 1,972 | +8 | +0.4% | 22,600 |
2018/01/18 | 1,970 | 1,998 | 1,964 | 1,964 | +4 | +0.2% | 15,400 |
2018/01/17 | 1,985 | 1,989 | 1,890 | 1,960 | -32 | -1.6% | 43,500 |
2018/01/16 | 1,995 | 2,015 | 1,987 | 1,992 | -11 | -0.5% | 16,300 |
2018/01/15 | 2,019 | 2,019 | 1,990 | 2,003 | -4 | -0.2% | 26,800 |
2018/01/12 | 1,990 | 2,017 | 1,990 | 2,007 | +6 | +0.3% | 22,000 |
2018/01/11 | 2,004 | 2,006 | 1,976 | 2,001 | -3 | -0.1% | 21,300 |
2018/01/10 | 1,981 | 2,015 | 1,973 | 2,004 | +31 | +1.6% | 23,100 |
2018/01/09 | 1,958 | 1,986 | 1,950 | 1,973 | +8 | +0.4% | 32,100 |
2018/01/05 | 1,970 | 1,998 | 1,945 | 1,965 | -33 | -1.7% | 38,700 |
2018/01/04 | 2,048 | 2,048 | 1,978 | 1,998 | -31 | -1.5% | 36,800 |
2017/12/29 | 2,022 | 2,057 | 2,011 | 2,029 | +14 | +0.7% | 32,900 |
2017/12/28 | 2,055 | 2,055 | 1,996 | 2,015 | -36 | -1.8% | 37,700 |
2017/12/27 | 1,968 | 2,075 | 1,968 | 2,051 | +84 | +4.3% | 84,200 |
2017/12/26 | 1,972 | 1,981 | 1,951 | 1,967 | ±0 | ±0% | 30,100 |
1601~
1650
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 | 0.75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