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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 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 |
| 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 |
2301～
2350
件表示中 / 5012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 | 144,800円 | +0.4% | -8.4% | 2.76% | 9.34倍 | 0.90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 | 73,900円 | +16.6% | +35.5% | 0.87% | 39.36倍 | 3.79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 |
| 大末建 | 165,100円 | +7.8% | +61.0% | 5.39% | 10.15倍 | 0.75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 |
| 三晃金 | 436,500円 | +4.9% | -5.6% | 4.35% | 6.84倍 | 0.67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 | 34,200円 | +4.3% | +15.4% | 4.39% | 9.91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
