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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,493 | 1,493 | 1,451 | 1,470 | -23 | -1.5% | 12,500 |
| 2024/08/20 | 1,468 | 1,500 | 1,468 | 1,493 | +41 | +2.8% | 14,100 |
| 2024/08/19 | 1,453 | 1,473 | 1,445 | 1,452 | -16 | -1.1% | 19,500 |
| 2024/08/16 | 1,481 | 1,482 | 1,453 | 1,468 | +17 | +1.2% | 19,600 |
| 2024/08/15 | 1,448 | 1,464 | 1,430 | 1,451 | +15 | +1% | 26,700 |
| 2024/08/14 | 1,461 | 1,480 | 1,413 | 1,436 | +3 | +0.2% | 31,100 |
| 2024/08/13 | 1,408 | 1,450 | 1,408 | 1,433 | +36 | +2.6% | 15,900 |
| 2024/08/09 | 1,397 | 1,419 | 1,367 | 1,397 | +30 | +2.2% | 26,600 |
| 2024/08/08 | 1,360 | 1,387 | 1,342 | 1,367 | +7 | +0.5% | 26,500 |
| 2024/08/07 | 1,368 | 1,429 | 1,348 | 1,360 | -17 | -1.2% | 34,400 |
| 2024/08/06 | 1,419 | 1,449 | 1,355 | 1,377 | -13 | -0.9% | 31,600 |
| 2024/08/05 | 1,400 | 1,418 | 1,273 | 1,390 | -29 | -2% | 62,700 |
| 2024/08/02 | 1,472 | 1,481 | 1,413 | 1,419 | -58 | -3.9% | 54,400 |
| 2024/08/01 | 1,577 | 1,577 | 1,466 | 1,477 | -100 | -6.3% | 56,400 |
| 2024/07/31 | 1,539 | 1,577 | 1,537 | 1,577 | +23 | +1.5% | 10,700 |
| 2024/07/30 | 1,582 | 1,582 | 1,524 | 1,554 | -29 | -1.8% | 23,900 |
| 2024/07/29 | 1,545 | 1,583 | 1,543 | 1,583 | +58 | +3.8% | 11,000 |
| 2024/07/26 | 1,543 | 1,543 | 1,517 | 1,525 | -5 | -0.3% | 14,600 |
| 2024/07/25 | 1,530 | 1,545 | 1,525 | 1,530 | -8 | -0.5% | 16,600 |
| 2024/07/24 | 1,575 | 1,575 | 1,538 | 1,538 | -37 | -2.3% | 9,200 |
| 2024/07/23 | 1,545 | 1,593 | 1,545 | 1,575 | +30 | +1.9% | 14,600 |
| 2024/07/22 | 1,590 | 1,606 | 1,542 | 1,545 | -39 | -2.5% | 32,000 |
| 2024/07/19 | 1,575 | 1,604 | 1,570 | 1,584 | -12 | -0.8% | 13,100 |
| 2024/07/18 | 1,630 | 1,630 | 1,574 | 1,596 | -36 | -2.2% | 14,000 |
| 2024/07/17 | 1,646 | 1,660 | 1,631 | 1,632 | -9 | -0.5% | 8,100 |
| 2024/07/16 | 1,612 | 1,657 | 1,612 | 1,641 | +36 | +2.2% | 13,600 |
| 2024/07/12 | 1,623 | 1,630 | 1,602 | 1,605 | -18 | -1.1% | 6,600 |
| 2024/07/11 | 1,630 | 1,630 | 1,611 | 1,623 | +13 | +0.8% | 5,600 |
| 2024/07/10 | 1,628 | 1,641 | 1,610 | 1,610 | -18 | -1.1% | 8,100 |
| 2024/07/09 | 1,640 | 1,640 | 1,605 | 1,628 | +14 | +0.9% | 10,300 |
| 2024/07/08 | 1,634 | 1,634 | 1,610 | 1,614 | +3 | +0.2% | 9,900 |
| 2024/07/05 | 1,660 | 1,660 | 1,604 | 1,611 | -42 | -2.5% | 7,300 |
| 2024/07/04 | 1,593 | 1,659 | 1,593 | 1,653 | +60 | +3.8% | 25,600 |
| 2024/07/03 | 1,603 | 1,603 | 1,591 | 1,593 | -10 | -0.6% | 6,400 |
| 2024/07/02 | 1,605 | 1,609 | 1,590 | 1,603 | +6 | +0.4% | 11,700 |
| 2024/07/01 | 1,615 | 1,615 | 1,584 | 1,597 | -3 | -0.2% | 9,800 |
| 2024/06/28 | 1,599 | 1,602 | 1,588 | 1,600 | +20 | +1.3% | 10,500 |
| 2024/06/27 | 1,589 | 1,593 | 1,576 | 1,580 | +4 | +0.3% | 16,700 |
| 2024/06/26 | 1,602 | 1,620 | 1,568 | 1,576 | -53 | -3.3% | 83,800 |
| 2024/06/25 | 1,614 | 1,636 | 1,603 | 1,629 | +23 | +1.4% | 12,600 |
| 2024/06/24 | 1,625 | 1,625 | 1,592 | 1,606 | +3 | +0.2% | 17,800 |
| 2024/06/21 | 1,625 | 1,628 | 1,601 | 1,603 | -8 | -0.5% | 20,900 |
| 2024/06/20 | 1,616 | 1,622 | 1,602 | 1,611 | ±0 | ±0% | 19,100 |
| 2024/06/19 | 1,594 | 1,611 | 1,590 | 1,611 | +31 | +2% | 20,000 |
| 2024/06/18 | 1,545 | 1,593 | 1,545 | 1,580 | +39 | +2.5% | 23,200 |
| 2024/06/17 | 1,568 | 1,570 | 1,526 | 1,541 | -29 | -1.8% | 15,900 |
| 2024/06/14 | 1,525 | 1,590 | 1,525 | 1,570 | +32 | +2.1% | 23,900 |
| 2024/06/13 | 1,562 | 1,566 | 1,525 | 1,538 | -27 | -1.7% | 12,200 |
| 2024/06/12 | 1,556 | 1,566 | 1,551 | 1,565 | +11 | +0.7% | 9,800 |
| 2024/06/11 | 1,583 | 1,586 | 1,554 | 1,554 | -15 | -1% | 10,100 |
151～
200
件表示中 / 5098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 | 130,400円 | +0.4% | -8.4% | 3.07% | 8.41倍 | 0.79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 |
| 弘電社 | 183,000円 | +13.3% | +105.9% | 4.59% | 8.46倍 | 0.78倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 佐田建 | 101,200円 | +26.2% | +273.8% | 5.93% | 28.55倍 | 1.04倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| 協和日成 | 135,300円 | +6.1% | +7.5% | - | - | - |
|
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 |
| リブワーク | 61,600円 | +16.6% | +35.5% | 1.04% | 32.54倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
