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 |
---|---|---|---|---|---|---|---|
2017/10/11 | 1,556 | 1,619 | 1,556 | 1,589 | +33 | +2.1% | 59,600 |
2017/10/10 | 1,560 | 1,565 | 1,526 | 1,556 | -7 | -0.4% | 50,700 |
2017/10/06 | 1,489 | 1,655 | 1,486 | 1,563 | +88 | +6% | 191,300 |
2017/10/05 | 1,430 | 1,500 | 1,422 | 1,475 | +42 | +2.9% | 45,600 |
2017/10/04 | 1,406 | 1,460 | 1,396 | 1,433 | +18 | +1.3% | 35,500 |
2017/10/03 | 1,411 | 1,418 | 1,393 | 1,415 | +34 | +2.5% | 13,700 |
2017/10/02 | 1,399 | 1,445 | 1,381 | 1,381 | -13 | -0.9% | 44,600 |
2017/09/29 | 1,336 | 1,394 | 1,329 | 1,394 | +58 | +4.3% | 36,700 |
2017/09/28 | 1,340 | 1,345 | 1,320 | 1,336 | -1 | -0.1% | 20,100 |
2017/09/27 | 1,342 | 1,362 | 1,314 | 1,337 | -19 | -1.4% | 54,000 |
2017/09/26 | 1,360 | 1,367 | 1,338 | 1,356 | -4 | -0.3% | 53,700 |
2017/09/25 | 1,314 | 1,380 | 1,302 | 1,360 | +60 | +4.6% | 68,700 |
2017/09/22 | 1,231 | 1,319 | 1,231 | 1,300 | +50 | +4% | 49,100 |
2017/09/21 | 1,252 | 1,255 | 1,242 | 1,250 | +12 | +1% | 23,600 |
2017/09/20 | 1,258 | 1,265 | 1,222 | 1,238 | -19 | -1.5% | 23,500 |
2017/09/19 | 1,280 | 1,280 | 1,247 | 1,257 | +74 | +6.3% | 77,500 |
2017/09/15 | 1,156 | 1,185 | 1,155 | 1,183 | +3 | +0.3% | 12,100 |
2017/09/14 | 1,184 | 1,184 | 1,180 | 1,180 | +4 | +0.3% | 4,800 |
2017/09/13 | 1,184 | 1,184 | 1,159 | 1,176 | +1 | +0.1% | 4,100 |
2017/09/12 | 1,200 | 1,202 | 1,170 | 1,175 | -17 | -1.4% | 22,600 |
2017/09/11 | 1,167 | 1,197 | 1,167 | 1,192 | +26 | +2.2% | 4,800 |
2017/09/08 | 1,169 | 1,177 | 1,144 | 1,166 | +9 | +0.8% | 11,900 |
2017/09/07 | 1,165 | 1,185 | 1,155 | 1,157 | -5 | -0.4% | 6,800 |
2017/09/06 | 1,126 | 1,173 | 1,114 | 1,162 | +6 | +0.5% | 16,400 |
2017/09/05 | 1,187 | 1,187 | 1,120 | 1,156 | -31 | -2.6% | 32,100 |
2017/09/04 | 1,205 | 1,206 | 1,178 | 1,187 | -21 | -1.7% | 13,200 |
2017/09/01 | 1,184 | 1,222 | 1,181 | 1,208 | +21 | +1.8% | 18,900 |
2017/08/31 | 1,200 | 1,200 | 1,128 | 1,187 | -18 | -1.5% | 25,500 |
2017/08/30 | 1,229 | 1,229 | 1,200 | 1,205 | -9 | -0.7% | 11,300 |
2017/08/29 | 1,235 | 1,240 | 1,210 | 1,214 | -21 | -1.7% | 16,800 |
2017/08/28 | 1,210 | 1,284 | 1,210 | 1,235 | +20 | +1.6% | 48,000 |
2017/08/25 | 1,179 | 1,224 | 1,176 | 1,215 | +43 | +3.7% | 41,100 |
2017/08/24 | 1,170 | 1,181 | 1,161 | 1,172 | -3 | -0.3% | 18,200 |
2017/08/23 | 1,221 | 1,221 | 1,158 | 1,175 | -26 | -2.2% | 52,400 |
2017/08/22 | 1,131 | 1,208 | 1,126 | 1,201 | +78 | +6.9% | 72,000 |
2017/08/21 | 1,098 | 1,133 | 1,098 | 1,123 | +43 | +4% | 43,700 |
2017/08/18 | 1,081 | 1,084 | 1,080 | 1,080 | -3 | -0.3% | 5,200 |
2017/08/17 | 1,081 | 1,083 | 1,067 | 1,083 | +2 | +0.2% | 4,800 |
2017/08/16 | 1,072 | 1,081 | 1,069 | 1,081 | +16 | +1.5% | 7,100 |
2017/08/15 | 1,051 | 1,074 | 1,051 | 1,065 | -46 | -4.1% | 15,800 |
2017/08/14 | 1,080 | 1,117 | 1,062 | 1,111 | +27 | +2.5% | 18,800 |
2017/08/10 | 1,079 | 1,091 | 1,079 | 1,084 | +1 | +0.1% | 5,200 |
2017/08/09 | 1,096 | 1,096 | 1,083 | 1,083 | -12 | -1.1% | 6,900 |
2017/08/08 | 1,097 | 1,097 | 1,094 | 1,095 | -3 | -0.3% | 2,400 |
2017/08/07 | 1,090 | 1,106 | 1,087 | 1,098 | +8 | +0.7% | 14,300 |
2017/08/04 | 1,097 | 1,097 | 1,078 | 1,090 | -8 | -0.7% | 4,000 |
2017/08/03 | 1,088 | 1,098 | 1,085 | 1,098 | +15 | +1.4% | 4,300 |
2017/08/02 | 1,085 | 1,089 | 1,082 | 1,083 | -4 | -0.4% | 2,400 |
2017/08/01 | 1,087 | 1,087 | 1,081 | 1,087 | +8 | +0.7% | 3,300 |
2017/07/31 | 1,090 | 1,091 | 1,079 | 1,079 | -11 | -1% | 6,200 |
1701~
1750
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 | 250,100円 | -3.5% | -0.5% | 4.60% | 6.26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 | 49,100円 | +2.4% | -19.2% | 3.26% | 8.44倍 | 0.42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 | 160,400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 |
市場注目の銘柄
チャート関連のコラム