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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 1,423 | 1,451 | 1,421 | 1,440 | -10 | -0.7% | 25,500 |
| 2024/11/14 | 1,450 | 1,484 | 1,450 | 1,450 | ±0 | ±0% | 8,800 |
| 2024/11/13 | 1,464 | 1,473 | 1,450 | 1,450 | -6 | -0.4% | 5,700 |
| 2024/11/12 | 1,456 | 1,478 | 1,451 | 1,456 | ±0 | ±0% | 6,200 |
| 2024/11/11 | 1,450 | 1,469 | 1,450 | 1,456 | +6 | +0.4% | 2,700 |
| 2024/11/08 | 1,490 | 1,490 | 1,450 | 1,450 | -10 | -0.7% | 5,400 |
| 2024/11/07 | 1,494 | 1,494 | 1,452 | 1,460 | -32 | -2.1% | 6,400 |
| 2024/11/06 | 1,468 | 1,492 | 1,466 | 1,492 | +41 | +2.8% | 6,700 |
| 2024/11/05 | 1,460 | 1,489 | 1,451 | 1,451 | -5 | -0.3% | 6,300 |
| 2024/11/01 | 1,459 | 1,464 | 1,450 | 1,456 | -4 | -0.3% | 3,700 |
| 2024/10/31 | 1,455 | 1,477 | 1,450 | 1,460 | +10 | +0.7% | 6,800 |
| 2024/10/30 | 1,451 | 1,459 | 1,450 | 1,450 | ±0 | ±0% | 17,300 |
| 2024/10/29 | 1,465 | 1,468 | 1,450 | 1,450 | -15 | -1% | 6,100 |
| 2024/10/28 | 1,450 | 1,478 | 1,449 | 1,465 | +15 | +1% | 6,200 |
| 2024/10/25 | 1,458 | 1,458 | 1,425 | 1,450 | -8 | -0.5% | 15,300 |
| 2024/10/24 | 1,449 | 1,471 | 1,449 | 1,458 | -3 | -0.2% | 11,300 |
| 2024/10/23 | 1,477 | 1,486 | 1,461 | 1,461 | -19 | -1.3% | 5,400 |
| 2024/10/22 | 1,480 | 1,487 | 1,480 | 1,480 | ±0 | ±0% | 4,200 |
| 2024/10/21 | 1,481 | 1,486 | 1,480 | 1,480 | -6 | -0.4% | 3,800 |
| 2024/10/18 | 1,484 | 1,517 | 1,484 | 1,486 | +11 | +0.7% | 17,200 |
| 2024/10/17 | 1,494 | 1,494 | 1,475 | 1,475 | -5 | -0.3% | 6,400 |
| 2024/10/16 | 1,475 | 1,500 | 1,475 | 1,480 | -8 | -0.5% | 8,000 |
| 2024/10/15 | 1,478 | 1,499 | 1,478 | 1,488 | +13 | +0.9% | 4,800 |
| 2024/10/11 | 1,473 | 1,482 | 1,471 | 1,475 | +2 | +0.1% | 4,600 |
| 2024/10/10 | 1,484 | 1,484 | 1,458 | 1,473 | -7 | -0.5% | 9,300 |
| 2024/10/09 | 1,483 | 1,483 | 1,470 | 1,480 | -1 | -0.1% | 7,100 |
| 2024/10/08 | 1,477 | 1,493 | 1,477 | 1,481 | -11 | -0.7% | 9,700 |
| 2024/10/07 | 1,528 | 1,528 | 1,469 | 1,492 | -24 | -1.6% | 25,600 |
| 2024/10/04 | 1,501 | 1,525 | 1,497 | 1,516 | +26 | +1.7% | 13,400 |
| 2024/10/03 | 1,500 | 1,500 | 1,484 | 1,490 | +15 | +1% | 7,300 |
| 2024/10/02 | 1,471 | 1,487 | 1,470 | 1,475 | -3 | -0.2% | 12,500 |
| 2024/10/01 | 1,479 | 1,495 | 1,467 | 1,478 | +2 | +0.1% | 13,500 |
| 2024/09/30 | 1,450 | 1,490 | 1,450 | 1,476 | -1 | -0.1% | 29,100 |
| 2024/09/27 | 1,500 | 1,506 | 1,474 | 1,477 | -50 | -3.3% | 25,000 |
| 2024/09/26 | 1,496 | 1,527 | 1,496 | 1,527 | +32 | +2.1% | 18,100 |
| 2024/09/25 | 1,493 | 1,502 | 1,484 | 1,495 | +1 | +0.1% | 10,300 |
| 2024/09/24 | 1,511 | 1,511 | 1,493 | 1,494 | -8 | -0.5% | 5,800 |
| 2024/09/20 | 1,499 | 1,520 | 1,490 | 1,502 | +4 | +0.3% | 12,900 |
| 2024/09/19 | 1,504 | 1,519 | 1,488 | 1,498 | -12 | -0.8% | 10,300 |
| 2024/09/18 | 1,498 | 1,510 | 1,491 | 1,510 | +17 | +1.1% | 9,500 |
| 2024/09/17 | 1,479 | 1,493 | 1,457 | 1,493 | +20 | +1.4% | 20,600 |
| 2024/09/13 | 1,509 | 1,509 | 1,473 | 1,473 | -39 | -2.6% | 13,700 |
| 2024/09/12 | 1,474 | 1,535 | 1,474 | 1,512 | +38 | +2.6% | 13,000 |
| 2024/09/11 | 1,479 | 1,485 | 1,460 | 1,474 | -16 | -1.1% | 18,900 |
| 2024/09/10 | 1,492 | 1,500 | 1,478 | 1,490 | -2 | -0.1% | 7,000 |
| 2024/09/09 | 1,472 | 1,504 | 1,472 | 1,492 | -1 | -0.1% | 9,500 |
| 2024/09/06 | 1,498 | 1,504 | 1,493 | 1,493 | -5 | -0.3% | 5,500 |
| 2024/09/05 | 1,479 | 1,517 | 1,470 | 1,498 | +5 | +0.3% | 19,500 |
| 2024/09/04 | 1,502 | 1,514 | 1,489 | 1,493 | -21 | -1.4% | 17,900 |
| 2024/09/03 | 1,500 | 1,521 | 1,500 | 1,514 | +5 | +0.3% | 11,600 |
151～
200
件表示中 / 5156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 | 126,500円 | -4.2% | -39.8% | 3.16% | 11.62倍 | 0.77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 |
| リブワーク | 67,100円 | +16.6% | +35.5% | 0.95% | 35.44倍 | 3.45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 |
| 協和日成 | 151,700円 | +1.8% | -2.6% | 2.97% | 13.56倍 | 0.81倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| 藤田エンジ | 146,900円 | -5.0% | -23.2% | 4.08% | 8.42倍 | 0.71倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| ＢＲＨＤ | 32,300円 | +0.6% | +1.1% | 4.95% | 11.17倍 | 0.97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
