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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,958 | 1,976 | 1,927 | 1,935 | -44 | -2.2% | 32,900 |
| 2017/12/21 | 1,986 | 1,986 | 1,945 | 1,979 | -8 | -0.4% | 36,800 |
| 2017/12/20 | 1,935 | 1,994 | 1,935 | 1,987 | +59 | +3.1% | 64,100 |
| 2017/12/19 | 2,100 | 2,100 | 1,895 | 1,928 | -127 | -6.2% | 115,000 |
| 2017/12/18 | 2,000 | 2,091 | 2,000 | 2,055 | +67 | +3.4% | 129,000 |
| 2017/12/15 | 1,890 | 1,994 | 1,882 | 1,988 | +98 | +5.2% | 133,900 |
| 2017/12/14 | 1,925 | 1,925 | 1,830 | 1,890 | +120 | +6.8% | 165,800 |
| 2017/12/13 | 1,720 | 1,778 | 1,720 | 1,770 | +44 | +2.5% | 28,600 |
| 2017/12/12 | 1,750 | 1,750 | 1,718 | 1,726 | ±0 | ±0% | 23,400 |
| 2017/12/11 | 1,645 | 1,735 | 1,645 | 1,726 | +99 | +6.1% | 66,100 |
| 2017/12/08 | 1,629 | 1,640 | 1,620 | 1,627 | +8 | +0.5% | 7,800 |
| 2017/12/07 | 1,627 | 1,637 | 1,616 | 1,619 | +8 | +0.5% | 14,800 |
| 2017/12/06 | 1,615 | 1,620 | 1,608 | 1,611 | -7 | -0.4% | 14,800 |
| 2017/12/05 | 1,612 | 1,624 | 1,608 | 1,618 | -2 | -0.1% | 18,100 |
| 2017/12/04 | 1,630 | 1,670 | 1,609 | 1,620 | +29 | +1.8% | 56,900 |
| 2017/12/01 | 1,594 | 1,602 | 1,583 | 1,591 | +1 | +0.1% | 19,600 |
| 2017/11/30 | 1,595 | 1,597 | 1,573 | 1,590 | +14 | +0.9% | 11,900 |
| 2017/11/29 | 1,585 | 1,589 | 1,564 | 1,576 | +24 | +1.5% | 12,000 |
| 2017/11/28 | 1,546 | 1,553 | 1,541 | 1,552 | +7 | +0.5% | 5,600 |
| 2017/11/27 | 1,548 | 1,570 | 1,534 | 1,545 | +15 | +1% | 12,900 |
| 2017/11/24 | 1,509 | 1,537 | 1,509 | 1,530 | +21 | +1.4% | 13,300 |
| 2017/11/22 | 1,517 | 1,518 | 1,496 | 1,509 | -8 | -0.5% | 8,400 |
| 2017/11/21 | 1,511 | 1,517 | 1,502 | 1,517 | +4 | +0.3% | 7,900 |
| 2017/11/20 | 1,508 | 1,514 | 1,499 | 1,513 | +5 | +0.3% | 5,000 |
| 2017/11/17 | 1,520 | 1,533 | 1,450 | 1,508 | -9 | -0.6% | 19,700 |
| 2017/11/16 | 1,488 | 1,517 | 1,486 | 1,517 | +17 | +1.1% | 18,100 |
| 2017/11/15 | 1,525 | 1,547 | 1,486 | 1,500 | -51 | -3.3% | 42,900 |
| 2017/11/14 | 1,630 | 1,630 | 1,532 | 1,551 | -73 | -4.5% | 36,800 |
| 2017/11/13 | 1,554 | 1,624 | 1,545 | 1,624 | +70 | +4.5% | 34,600 |
| 2017/11/10 | 1,516 | 1,554 | 1,516 | 1,554 | +18 | +1.2% | 12,900 |
| 2017/11/09 | 1,542 | 1,542 | 1,514 | 1,536 | -3 | -0.2% | 15,400 |
| 2017/11/08 | 1,535 | 1,547 | 1,535 | 1,539 | +4 | +0.3% | 11,700 |
| 2017/11/07 | 1,550 | 1,550 | 1,527 | 1,535 | -5 | -0.3% | 10,900 |
| 2017/11/06 | 1,561 | 1,584 | 1,534 | 1,540 | +19 | +1.2% | 13,900 |
| 2017/11/02 | 1,504 | 1,522 | 1,497 | 1,521 | +13 | +0.9% | 9,600 |
| 2017/11/01 | 1,517 | 1,517 | 1,503 | 1,508 | +14 | +0.9% | 6,800 |
| 2017/10/31 | 1,520 | 1,520 | 1,487 | 1,494 | -23 | -1.5% | 10,600 |
| 2017/10/30 | 1,495 | 1,525 | 1,495 | 1,517 | +20 | +1.3% | 8,400 |
| 2017/10/27 | 1,499 | 1,508 | 1,494 | 1,497 | +8 | +0.5% | 8,600 |
| 2017/10/26 | 1,482 | 1,506 | 1,482 | 1,489 | +1 | +0.1% | 10,700 |
| 2017/10/25 | 1,525 | 1,525 | 1,488 | 1,488 | -33 | -2.2% | 20,300 |
| 2017/10/24 | 1,507 | 1,530 | 1,507 | 1,521 | +7 | +0.5% | 11,000 |
| 2017/10/23 | 1,566 | 1,566 | 1,504 | 1,514 | -23 | -1.5% | 25,900 |
| 2017/10/20 | 1,465 | 1,541 | 1,465 | 1,537 | +74 | +5.1% | 32,200 |
| 2017/10/19 | 1,458 | 1,471 | 1,457 | 1,463 | +3 | +0.2% | 16,100 |
| 2017/10/18 | 1,475 | 1,490 | 1,456 | 1,460 | -28 | -1.9% | 15,400 |
| 2017/10/17 | 1,507 | 1,520 | 1,462 | 1,488 | -19 | -1.3% | 34,300 |
| 2017/10/16 | 1,558 | 1,588 | 1,503 | 1,507 | -48 | -3.1% | 36,800 |
| 2017/10/13 | 1,670 | 1,672 | 1,532 | 1,555 | -112 | -6.7% | 108,600 |
| 2017/10/12 | 1,615 | 1,679 | 1,579 | 1,667 | +78 | +4.9% | 97,700 |
1651～
1700
件表示中 / 4973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 | 146,800円 | +0.4% | -8.4% | 2.72% | 9.48倍 | 0.91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 |
| ダイセキソリュ | 115,200円 | -26.5% | -20.1% | 1.22% | 15.21倍 | 1.18倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| イチケン | 250,600円 | -3.5% | -0.5% | 4.59% | 6.28倍 | 0.61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 |
| 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 |
| 大末建 | 160,700円 | +7.8% | +61.0% | 5.54% | 9.88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 |
市場注目の銘柄
チャート関連のコラム
