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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,077 | 1,077 | 1,060 | 1,060 | +13 | +1.2% | 10,700 |
| 2015/07/13 | 1,045 | 1,059 | 1,037 | 1,047 | +18 | +1.7% | 4,900 |
| 2015/07/10 | 1,032 | 1,047 | 1,021 | 1,029 | -3 | -0.3% | 10,500 |
| 2015/07/09 | 999 | 1,032 | 963 | 1,032 | -8 | -0.8% | 34,100 |
| 2015/07/08 | 1,088 | 1,088 | 1,035 | 1,040 | -59 | -5.4% | 32,800 |
| 2015/07/07 | 1,129 | 1,129 | 1,096 | 1,099 | -8 | -0.7% | 10,300 |
| 2015/07/06 | 1,120 | 1,120 | 1,100 | 1,107 | -25 | -2.2% | 15,800 |
| 2015/07/03 | 1,130 | 1,132 | 1,124 | 1,132 | -7 | -0.6% | 4,500 |
| 2015/07/02 | 1,135 | 1,140 | 1,120 | 1,139 | +4 | +0.4% | 20,200 |
| 2015/07/01 | 1,149 | 1,149 | 1,125 | 1,135 | +27 | +2.4% | 20,100 |
| 2015/06/30 | 1,076 | 1,112 | 1,076 | 1,108 | +20 | +1.8% | 18,200 |
| 2015/06/29 | 1,088 | 1,115 | 1,077 | 1,088 | -44 | -3.9% | 33,600 |
| 2015/06/26 | 1,101 | 1,148 | 1,101 | 1,132 | +9 | +0.8% | 48,200 |
| 2015/06/25 | 1,127.5 | 1,134 | 1,123 | 1,123 | -4.5 | -0.4% | 22,200 |
| 2015/06/24 | 1,134.5 | 1,140 | 1,126 | 1,127.5 | -6 | -0.5% | 26,800 |
| 2015/06/23 | 1,133.5 | 1,135 | 1,126 | 1,133.5 | +1 | +0.1% | 23,000 |
| 2015/06/22 | 1,143.5 | 1,143.5 | 1,129 | 1,132.5 | +5.5 | +0.5% | 17,000 |
| 2015/06/19 | 1,132.5 | 1,138.5 | 1,122.5 | 1,127 | +5.5 | +0.5% | 22,600 |
| 2015/06/18 | 1,130 | 1,131.5 | 1,121.5 | 1,121.5 | -10 | -0.9% | 11,200 |
| 2015/06/17 | 1,115.5 | 1,132.5 | 1,115.5 | 1,131.5 | +14.5 | +1.3% | 24,000 |
| 2015/06/16 | 1,117 | 1,118.5 | 1,115.5 | 1,117 | +1 | +0.1% | 8,400 |
| 2015/06/15 | 1,112.5 | 1,121.5 | 1,110.5 | 1,116 | +2.5 | +0.2% | 20,800 |
| 2015/06/12 | 1,122.5 | 1,122.5 | 1,112 | 1,113.5 | +4 | +0.4% | 8,800 |
| 2015/06/11 | 1,110 | 1,117.5 | 1,105 | 1,109.5 | +1.5 | +0.1% | 15,600 |
| 2015/06/10 | 1,102.5 | 1,121.5 | 1,100 | 1,108 | -1 | -0.1% | 9,600 |
| 2015/06/09 | 1,122 | 1,124 | 1,109 | 1,109 | -13 | -1.2% | 16,000 |
| 2015/06/08 | 1,132.5 | 1,132.5 | 1,121.5 | 1,122 | ±0 | ±0% | 27,000 |
| 2015/06/05 | 1,124 | 1,130 | 1,121.5 | 1,122 | +1 | +0.1% | 23,400 |
| 2015/06/04 | 1,115 | 1,122.5 | 1,111 | 1,121 | +11.5 | +1% | 34,800 |
| 2015/06/03 | 1,095 | 1,114 | 1,095 | 1,109.5 | +14.5 | +1.3% | 23,800 |
| 2015/06/02 | 1,091.5 | 1,095.5 | 1,089 | 1,095 | +5 | +0.5% | 24,200 |
| 2015/06/01 | 1,088.5 | 1,093 | 1,080.5 | 1,090 | +1.5 | +0.1% | 13,800 |
| 2015/05/29 | 1,085 | 1,091 | 1,077.5 | 1,088.5 | +22 | +2.1% | 19,800 |
| 2015/05/28 | 1,100.5 | 1,102.5 | 1,066.5 | 1,066.5 | -33.5 | -3% | 51,600 |
| 2015/05/27 | 1,104 | 1,114 | 1,095.5 | 1,100 | -9.5 | -0.9% | 50,000 |
| 2015/05/26 | 1,124.5 | 1,125.5 | 1,084.5 | 1,109.5 | +75.5 | +7.3% | 244,800 |
| 2015/05/25 | 1,029 | 1,034 | 1,023 | 1,034 | +14 | +1.4% | 24,400 |
| 2015/05/22 | 1,010.5 | 1,022 | 1,005 | 1,020 | +16 | +1.6% | 29,000 |
| 2015/05/21 | 1,019.5 | 1,019.5 | 1,002.5 | 1,004 | -10.5 | -1% | 24,600 |
| 2015/05/20 | 1,016 | 1,016 | 1,000 | 1,014.5 | +7.5 | +0.7% | 35,800 |
| 2015/05/19 | 995 | 1,008.5 | 985.5 | 1,007 | +18 | +1.8% | 54,800 |
| 2015/05/18 | 975.5 | 989 | 963 | 989 | +16 | +1.6% | 82,600 |
| 2015/05/15 | 1,000 | 1,012 | 973 | 973 | -26.5 | -2.7% | 91,600 |
| 2015/05/14 | 1,046.5 | 1,046.5 | 999 | 999.5 | -84.5 | -7.8% | 135,600 |
| 2015/05/13 | 1,086.5 | 1,087.5 | 1,074 | 1,084 | -3 | -0.3% | 31,200 |
| 2015/05/12 | 1,082.5 | 1,087 | 1,081.5 | 1,087 | +12.5 | +1.2% | 15,400 |
| 2015/05/11 | 1,059 | 1,079.5 | 1,059 | 1,074.5 | +18 | +1.7% | 11,800 |
| 2015/05/08 | 1,061 | 1,066.5 | 1,050 | 1,056.5 | +6.5 | +0.6% | 14,200 |
| 2015/05/07 | 1,051 | 1,060 | 1,046.5 | 1,050 | +3 | +0.3% | 11,800 |
| 2015/05/01 | 1,064.5 | 1,064.5 | 1,040.5 | 1,047 | -17.5 | -1.6% | 16,800 |
2251～
2300
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 | 147,700円 | +0.4% | -8.4% | 2.71% | 9.54倍 | 0.92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 | 117,800円 | -26.5% | -20.1% | 1.19% | 15.55倍 | 1.21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 | 255,500円 | -3.5% | -0.5% | 4.50% | 6.40倍 | 0.62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 | 50,800円 | +2.4% | -19.2% | 3.15% | 8.73倍 | 0.43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 | 163,100円 | +7.8% | +61.0% | 5.46% | 10.03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 |
市場注目の銘柄
チャート関連のコラム
