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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 1,091 | 1,091 | 1,081 | 1,090 | ±0 | ±0% | 10,400 |
2017/07/27 | 1,094 | 1,094 | 1,085 | 1,090 | -2 | -0.2% | 3,900 |
2017/07/26 | 1,091 | 1,095 | 1,091 | 1,092 | +2 | +0.2% | 5,400 |
2017/07/25 | 1,087 | 1,092 | 1,087 | 1,090 | ±0 | ±0% | 5,200 |
2017/07/24 | 1,092 | 1,094 | 1,090 | 1,090 | ±0 | ±0% | 3,400 |
2017/07/21 | 1,086 | 1,095 | 1,084 | 1,090 | +4 | +0.4% | 8,300 |
2017/07/20 | 1,086 | 1,091 | 1,085 | 1,086 | -3 | -0.3% | 11,600 |
2017/07/19 | 1,090 | 1,091 | 1,088 | 1,089 | ±0 | ±0% | 5,200 |
2017/07/18 | 1,105 | 1,105 | 1,085 | 1,089 | -2 | -0.2% | 7,900 |
2017/07/14 | 1,088 | 1,104 | 1,088 | 1,091 | -5 | -0.5% | 6,300 |
2017/07/13 | 1,101 | 1,102 | 1,090 | 1,096 | +3 | +0.3% | 11,100 |
2017/07/12 | 1,100 | 1,100 | 1,085 | 1,093 | -7 | -0.6% | 9,300 |
2017/07/11 | 1,100 | 1,105 | 1,097 | 1,100 | +4 | +0.4% | 6,600 |
2017/07/10 | 1,096 | 1,097 | 1,092 | 1,096 | +6 | +0.6% | 8,100 |
2017/07/07 | 1,087 | 1,093 | 1,085 | 1,090 | ±0 | ±0% | 9,600 |
2017/07/06 | 1,100 | 1,100 | 1,082 | 1,090 | -6 | -0.5% | 16,400 |
2017/07/05 | 1,101 | 1,101 | 1,085 | 1,096 | -8 | -0.7% | 15,200 |
2017/07/04 | 1,114 | 1,114 | 1,103 | 1,104 | -6 | -0.5% | 4,800 |
2017/07/03 | 1,110 | 1,111 | 1,101 | 1,110 | -9 | -0.8% | 15,800 |
2017/06/30 | 1,132 | 1,132 | 1,116 | 1,119 | -9 | -0.8% | 11,100 |
2017/06/29 | 1,130 | 1,132 | 1,125 | 1,128 | -7 | -0.6% | 11,600 |
2017/06/28 | 1,112 | 1,148 | 1,101 | 1,135 | -64 | -5.3% | 59,800 |
2017/06/27 | 1,199 | 1,199 | 1,189 | 1,199 | -1 | -0.1% | 127,000 |
2017/06/26 | 1,192 | 1,200 | 1,184 | 1,200 | +16 | +1.4% | 47,000 |
2017/06/23 | 1,172 | 1,185 | 1,169 | 1,184 | +20 | +1.7% | 43,800 |
2017/06/22 | 1,155 | 1,169 | 1,155 | 1,164 | +14 | +1.2% | 15,300 |
2017/06/21 | 1,151 | 1,152 | 1,145 | 1,150 | ±0 | ±0% | 15,200 |
2017/06/20 | 1,142 | 1,168 | 1,137 | 1,150 | +11 | +1% | 29,300 |
2017/06/19 | 1,130 | 1,139 | 1,114 | 1,139 | -2 | -0.2% | 39,600 |
2017/06/16 | 1,190 | 1,190 | 1,127 | 1,141 | -29 | -2.5% | 52,200 |
2017/06/15 | 1,220 | 1,235 | 1,146 | 1,170 | +100 | +9.3% | 197,700 |
2017/06/14 | 1,074 | 1,074 | 1,063 | 1,070 | -7 | -0.6% | 6,300 |
2017/06/13 | 1,061 | 1,077 | 1,060 | 1,077 | +7 | +0.7% | 1,100 |
2017/06/12 | 1,083 | 1,083 | 1,070 | 1,070 | -15 | -1.4% | 2,400 |
2017/06/09 | 1,070 | 1,085 | 1,070 | 1,085 | -2 | -0.2% | 3,000 |
2017/06/08 | 1,092 | 1,092 | 1,079 | 1,087 | -3 | -0.3% | 1,100 |
2017/06/07 | 1,085 | 1,090 | 1,085 | 1,090 | +3 | +0.3% | 1,900 |
2017/06/06 | 1,090 | 1,090 | 1,066 | 1,087 | +2 | +0.2% | 3,900 |
2017/06/05 | 1,099 | 1,099 | 1,074 | 1,085 | -9 | -0.8% | 9,600 |
2017/06/02 | 1,095 | 1,095 | 1,075 | 1,094 | -1 | -0.1% | 3,100 |
2017/06/01 | 1,100 | 1,109 | 1,072 | 1,095 | +3 | +0.3% | 17,400 |
2017/05/31 | 1,060 | 1,092 | 1,060 | 1,092 | +38 | +3.6% | 19,700 |
2017/05/30 | 1,050 | 1,055 | 1,050 | 1,054 | +7 | +0.7% | 1,300 |
2017/05/29 | 1,032 | 1,047 | 1,032 | 1,047 | -3 | -0.3% | 6,300 |
2017/05/26 | 1,048 | 1,051 | 1,045 | 1,050 | +3 | +0.3% | 3,000 |
2017/05/25 | 1,048 | 1,050 | 1,047 | 1,047 | +6 | +0.6% | 3,400 |
2017/05/24 | 1,044 | 1,046 | 1,030 | 1,041 | +6 | +0.6% | 7,700 |
2017/05/23 | 1,031 | 1,043 | 1,030 | 1,035 | -5 | -0.5% | 3,500 |
2017/05/22 | 1,035 | 1,040 | 1,031 | 1,040 | +9 | +0.9% | 3,500 |
2017/05/19 | 1,027 | 1,036 | 1,027 | 1,031 | +3 | +0.3% | 2,800 |
1751~
1800
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 | 49,100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 | 160,600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