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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 1,075 | 1,075 | 1,050 | 1,064.5 | -7.5 | -0.7% | 21,000 |
| 2015/04/28 | 1,070.5 | 1,078.5 | 1,066.5 | 1,072 | +0.5 | ±0% | 15,600 |
| 2015/04/27 | 1,079 | 1,079 | 1,063 | 1,071.5 | +11 | +1% | 5,600 |
| 2015/04/24 | 1,060 | 1,062.5 | 1,056.5 | 1,060.5 | +4.5 | +0.4% | 7,600 |
| 2015/04/23 | 1,060 | 1,060.5 | 1,056 | 1,056 | -4 | -0.4% | 9,800 |
| 2015/04/22 | 1,060 | 1,069 | 1,059.5 | 1,060 | +1 | +0.1% | 15,600 |
| 2015/04/21 | 1,072.5 | 1,072.5 | 1,045 | 1,059 | -13 | -1.2% | 30,200 |
| 2015/04/20 | 1,075 | 1,076.5 | 1,056 | 1,072 | -5 | -0.5% | 23,200 |
| 2015/04/17 | 1,078 | 1,095 | 1,075.5 | 1,077 | -8 | -0.7% | 9,600 |
| 2015/04/16 | 1,082.5 | 1,094.5 | 1,078.5 | 1,085 | +6 | +0.6% | 12,000 |
| 2015/04/15 | 1,100 | 1,100 | 1,078.5 | 1,079 | -11 | -1% | 12,400 |
| 2015/04/14 | 1,092.5 | 1,104.5 | 1,089 | 1,090 | -2.5 | -0.2% | 22,600 |
| 2015/04/13 | 1,113 | 1,113 | 1,090 | 1,092.5 | -17.5 | -1.6% | 25,400 |
| 2015/04/10 | 1,118 | 1,118 | 1,107.5 | 1,110 | -8 | -0.7% | 13,200 |
| 2015/04/09 | 1,120 | 1,121 | 1,118 | 1,118 | -1.5 | -0.1% | 12,200 |
| 2015/04/08 | 1,110.5 | 1,124 | 1,110.5 | 1,119.5 | +9.5 | +0.9% | 14,400 |
| 2015/04/07 | 1,115 | 1,122 | 1,103 | 1,110 | +0.5 | ±0% | 16,400 |
| 2015/04/06 | 1,099 | 1,109.5 | 1,093 | 1,109.5 | +16 | +1.5% | 22,200 |
| 2015/04/03 | 1,092 | 1,096.5 | 1,085 | 1,093.5 | +2.5 | +0.2% | 8,600 |
| 2015/04/02 | 1,086 | 1,095.5 | 1,083 | 1,091 | +5 | +0.5% | 15,400 |
| 2015/04/01 | 1,094 | 1,094 | 1,080 | 1,086 | +1 | +0.1% | 25,400 |
| 2015/03/31 | 1,086.5 | 1,088.5 | 1,082.5 | 1,085 | +4.5 | +0.4% | 7,600 |
| 2015/03/30 | 1,087.5 | 1,088.5 | 1,075.5 | 1,080.5 | +8 | +0.7% | 5,400 |
| 2015/03/27 | 1,067.5 | 1,093.5 | 1,067.5 | 1,072.5 | +2 | +0.2% | 12,400 |
| 2015/03/26 | 1,079 | 1,079 | 1,070 | 1,070.5 | -8.5 | -0.8% | 8,400 |
| 2015/03/25 | 1,076 | 1,079 | 1,072.5 | 1,079 | +1 | +0.1% | 5,400 |
| 2015/03/24 | 1,060.5 | 1,078.5 | 1,060.5 | 1,078 | +12.5 | +1.2% | 11,000 |
| 2015/03/23 | 1,055.5 | 1,071 | 1,055.5 | 1,065.5 | +3 | +0.3% | 14,600 |
| 2015/03/20 | 1,071.5 | 1,076 | 1,059 | 1,062.5 | -10 | -0.9% | 13,200 |
| 2015/03/19 | 1,075 | 1,076 | 1,071 | 1,072.5 | -0.5 | ±0% | 8,400 |
| 2015/03/18 | 1,088 | 1,088.5 | 1,073 | 1,073 | -16 | -1.5% | 11,400 |
| 2015/03/17 | 1,095 | 1,095 | 1,087.5 | 1,089 | +3.5 | +0.3% | 7,400 |
| 2015/03/16 | 1,088 | 1,096 | 1,072.5 | 1,085.5 | -7 | -0.6% | 19,400 |
| 2015/03/13 | 1,096.5 | 1,105 | 1,078 | 1,092.5 | +15 | +1.4% | 22,400 |
| 2015/03/12 | 1,043 | 1,080 | 1,043 | 1,077.5 | +34.5 | +3.3% | 26,200 |
| 2015/03/11 | 1,025 | 1,044 | 1,025 | 1,043 | -7 | -0.7% | 17,200 |
| 2015/03/10 | 1,075 | 1,076 | 1,050 | 1,050 | -28 | -2.6% | 55,000 |
| 2015/03/09 | 1,081.5 | 1,087 | 1,077.5 | 1,078 | ±0 | ±0% | 13,000 |
| 2015/03/06 | 1,104 | 1,104 | 1,077 | 1,078 | -16 | -1.5% | 38,000 |
| 2015/03/05 | 1,099 | 1,108.5 | 1,092.5 | 1,094 | -14.5 | -1.3% | 30,000 |
| 2015/03/04 | 1,115.5 | 1,115.5 | 1,101 | 1,108.5 | -14 | -1.2% | 19,800 |
| 2015/03/03 | 1,131.5 | 1,134.5 | 1,122.5 | 1,122.5 | -9 | -0.8% | 17,000 |
| 2015/03/02 | 1,135 | 1,136.5 | 1,123 | 1,131.5 | +6.5 | +0.6% | 32,800 |
| 2015/02/27 | 1,130.5 | 1,134.5 | 1,122 | 1,125 | -2.5 | -0.2% | 28,200 |
| 2015/02/26 | 1,110.5 | 1,127.5 | 1,110 | 1,127.5 | +18 | +1.6% | 31,600 |
| 2015/02/25 | 1,108 | 1,115 | 1,105 | 1,109.5 | +1.5 | +0.1% | 29,000 |
| 2015/02/24 | 1,120 | 1,120 | 1,104 | 1,108 | -3 | -0.3% | 17,200 |
| 2015/02/23 | 1,122.5 | 1,132 | 1,104.5 | 1,111 | -14 | -1.2% | 52,600 |
| 2015/02/20 | 1,090.5 | 1,131 | 1,075 | 1,125 | +18 | +1.6% | 95,400 |
| 2015/02/19 | 1,143 | 1,143 | 1,104 | 1,107 | -36 | -3.1% | 78,000 |
2301～
2350
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
