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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,547 | 1,568 | 1,522 | 1,560 | +2 | +0.1% | 15,900 |
| 2024/04/12 | 1,547 | 1,567 | 1,546 | 1,558 | +3 | +0.2% | 16,500 |
| 2024/04/11 | 1,565 | 1,566 | 1,547 | 1,555 | -23 | -1.5% | 19,200 |
| 2024/04/10 | 1,575 | 1,599 | 1,575 | 1,578 | +3 | +0.2% | 17,100 |
| 2024/04/09 | 1,598 | 1,598 | 1,575 | 1,575 | -16 | -1% | 18,900 |
| 2024/04/08 | 1,591 | 1,610 | 1,583 | 1,591 | -5 | -0.3% | 24,800 |
| 2024/04/05 | 1,573 | 1,603 | 1,571 | 1,596 | +5 | +0.3% | 12,600 |
| 2024/04/04 | 1,583 | 1,610 | 1,577 | 1,591 | +11 | +0.7% | 33,800 |
| 2024/04/03 | 1,575 | 1,591 | 1,552 | 1,580 | +10 | +0.6% | 31,400 |
| 2024/04/02 | 1,569 | 1,581 | 1,551 | 1,570 | -5 | -0.3% | 22,100 |
| 2024/04/01 | 1,600 | 1,600 | 1,567 | 1,575 | -22 | -1.4% | 14,300 |
| 2024/03/29 | 1,639 | 1,639 | 1,572 | 1,597 | -10 | -0.6% | 24,700 |
| 2024/03/28 | 1,640 | 1,640 | 1,573 | 1,607 | -11 | -0.7% | 20,800 |
| 2024/03/27 | 1,600 | 1,630 | 1,589 | 1,618 | +27 | +1.7% | 31,500 |
| 2024/03/26 | 1,580 | 1,599 | 1,580 | 1,591 | +3 | +0.2% | 11,200 |
| 2024/03/25 | 1,600 | 1,600 | 1,571 | 1,588 | -15 | -0.9% | 16,100 |
| 2024/03/22 | 1,610 | 1,610 | 1,591 | 1,603 | -7 | -0.4% | 11,800 |
| 2024/03/21 | 1,640 | 1,668 | 1,529 | 1,610 | -24 | -1.5% | 34,400 |
| 2024/03/19 | 1,557 | 1,634 | 1,557 | 1,634 | +76 | +4.9% | 36,000 |
| 2024/03/18 | 1,566 | 1,566 | 1,536 | 1,558 | +1 | +0.1% | 18,000 |
| 2024/03/15 | 1,548 | 1,558 | 1,543 | 1,557 | +9 | +0.6% | 12,000 |
| 2024/03/14 | 1,525 | 1,549 | 1,524 | 1,548 | +18 | +1.2% | 15,300 |
| 2024/03/13 | 1,544 | 1,554 | 1,528 | 1,530 | -14 | -0.9% | 21,700 |
| 2024/03/12 | 1,508 | 1,545 | 1,495 | 1,544 | +33 | +2.2% | 22,200 |
| 2024/03/11 | 1,533 | 1,533 | 1,494 | 1,511 | -34 | -2.2% | 42,500 |
| 2024/03/08 | 1,519 | 1,556 | 1,519 | 1,545 | -1 | -0.1% | 35,600 |
| 2024/03/07 | 1,528 | 1,546 | 1,510 | 1,546 | +12 | +0.8% | 28,400 |
| 2024/03/06 | 1,482 | 1,559 | 1,482 | 1,534 | +45 | +3% | 53,400 |
| 2024/03/05 | 1,453 | 1,511 | 1,430 | 1,489 | +45 | +3.1% | 40,600 |
| 2024/03/04 | 1,415 | 1,459 | 1,404 | 1,444 | +37 | +2.6% | 40,500 |
| 2024/03/01 | 1,402 | 1,421 | 1,386 | 1,407 | +5 | +0.4% | 52,500 |
| 2024/02/29 | 1,351 | 1,404 | 1,345 | 1,402 | +78 | +5.9% | 36,600 |
| 2024/02/28 | 1,309 | 1,325 | 1,309 | 1,324 | +15 | +1.1% | 39,100 |
| 2024/02/27 | 1,309 | 1,317 | 1,303 | 1,309 | -1 | -0.1% | 51,100 |
| 2024/02/26 | 1,345 | 1,365 | 1,307 | 1,310 | -6 | -0.5% | 49,900 |
| 2024/02/22 | 1,318 | 1,319 | 1,309 | 1,316 | +5 | +0.4% | 31,700 |
| 2024/02/21 | 1,323 | 1,331 | 1,308 | 1,311 | -17 | -1.3% | 20,800 |
| 2024/02/20 | 1,361 | 1,376 | 1,326 | 1,328 | -33 | -2.4% | 41,900 |
| 2024/02/19 | 1,386 | 1,386 | 1,347 | 1,361 | -11 | -0.8% | 26,400 |
| 2024/02/16 | 1,361 | 1,411 | 1,361 | 1,372 | +11 | +0.8% | 25,200 |
| 2024/02/15 | 1,377 | 1,421 | 1,351 | 1,361 | -106 | -7.2% | 75,800 |
| 2024/02/14 | 1,491 | 1,496 | 1,460 | 1,467 | -24 | -1.6% | 27,900 |
| 2024/02/13 | 1,475 | 1,498 | 1,460 | 1,491 | +30 | +2.1% | 23,300 |
| 2024/02/09 | 1,434 | 1,481 | 1,434 | 1,461 | +14 | +1% | 23,900 |
| 2024/02/08 | 1,470 | 1,470 | 1,434 | 1,447 | -23 | -1.6% | 18,600 |
| 2024/02/07 | 1,442 | 1,477 | 1,442 | 1,470 | +21 | +1.4% | 23,600 |
| 2024/02/06 | 1,469 | 1,469 | 1,435 | 1,449 | -20 | -1.4% | 16,800 |
| 2024/02/05 | 1,400 | 1,470 | 1,398 | 1,469 | +64 | +4.6% | 45,200 |
| 2024/02/02 | 1,388 | 1,408 | 1,381 | 1,405 | +24 | +1.7% | 19,000 |
| 2024/02/01 | 1,375 | 1,386 | 1,368 | 1,381 | +6 | +0.4% | 12,200 |
151～
200
件表示中 / 5011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 | 143,500円 | +0.4% | -8.4% | 2.79% | 9.26倍 | 0.89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 |
| 大末建 | 166,600円 | +7.8% | +61.0% | 5.34% | 10.24倍 | 0.76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 |
| リブワーク | 72,200円 | +16.6% | +35.5% | 0.89% | 38.45倍 | 3.70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 |
| 三晃金 | 432,000円 | +4.9% | -5.6% | 4.40% | 6.77倍 | 0.66倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| ＢＲＨＤ | 34,300円 | +4.3% | +15.4% | 4.37% | 9.94倍 | 1.07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
