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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 1,148.5 | 1,158 | 1,143 | 1,143 | -19.5 | -1.7% | 34,200 |
| 2015/02/17 | 1,175 | 1,178.5 | 1,156 | 1,162.5 | -21 | -1.8% | 31,200 |
| 2015/02/16 | 1,215 | 1,215 | 1,175 | 1,183.5 | -31.5 | -2.6% | 50,000 |
| 2015/02/13 | 1,200 | 1,237 | 1,170 | 1,215 | -27 | -2.2% | 60,400 |
| 2015/02/12 | 1,253.5 | 1,270 | 1,215 | 1,242 | -5.5 | -0.4% | 41,400 |
| 2015/02/10 | 1,250 | 1,275 | 1,125 | 1,247.5 | -18.5 | -1.5% | 90,800 |
| 2015/02/09 | 1,256.5 | 1,288.5 | 1,250 | 1,266 | +59.5 | +4.9% | 50,600 |
| 2015/02/06 | 1,167.5 | 1,226 | 1,167 | 1,206.5 | +43.5 | +3.7% | 31,200 |
| 2015/02/05 | 1,180 | 1,180 | 1,163 | 1,163 | -12 | -1% | 9,800 |
| 2015/02/04 | 1,160 | 1,191.5 | 1,157 | 1,175 | +21 | +1.8% | 17,200 |
| 2015/02/03 | 1,165.5 | 1,167 | 1,146.5 | 1,154 | -11.5 | -1% | 23,400 |
| 2015/02/02 | 1,152.5 | 1,165.5 | 1,147 | 1,165.5 | +15.5 | +1.3% | 14,400 |
| 2015/01/30 | 1,150 | 1,150 | 1,141 | 1,150 | -1.5 | -0.1% | 15,800 |
| 2015/01/29 | 1,157.5 | 1,160 | 1,145.5 | 1,151.5 | -7.5 | -0.6% | 10,200 |
| 2015/01/28 | 1,160 | 1,163 | 1,150 | 1,159 | -1 | -0.1% | 13,400 |
| 2015/01/27 | 1,150 | 1,169 | 1,147 | 1,160 | +10 | +0.9% | 26,000 |
| 2015/01/26 | 1,142.5 | 1,152.5 | 1,135.5 | 1,150 | +5 | +0.4% | 20,800 |
| 2015/01/23 | 1,145 | 1,145 | 1,131 | 1,145 | +14.5 | +1.3% | 7,200 |
| 2015/01/22 | 1,150 | 1,150.5 | 1,127 | 1,130.5 | -21 | -1.8% | 11,200 |
| 2015/01/21 | 1,160 | 1,160 | 1,145.5 | 1,151.5 | -2.5 | -0.2% | 8,600 |
| 2015/01/20 | 1,140.5 | 1,154 | 1,140.5 | 1,154 | +4.5 | +0.4% | 7,800 |
| 2015/01/19 | 1,150 | 1,155 | 1,130 | 1,149.5 | +9 | +0.8% | 33,800 |
| 2015/01/16 | 1,125 | 1,145 | 1,125 | 1,140.5 | -5.5 | -0.5% | 10,600 |
| 2015/01/15 | 1,128.5 | 1,155 | 1,128.5 | 1,146 | +9.5 | +0.8% | 18,400 |
| 2015/01/14 | 1,140 | 1,140 | 1,134 | 1,136.5 | -16 | -1.4% | 7,600 |
| 2015/01/13 | 1,160 | 1,161.5 | 1,113.5 | 1,152.5 | -7.5 | -0.6% | 23,000 |
| 2015/01/09 | 1,208.5 | 1,208.5 | 1,160 | 1,160 | -24 | -2% | 20,400 |
| 2015/01/08 | 1,192.5 | 1,207.5 | 1,181.5 | 1,184 | -10 | -0.8% | 21,200 |
| 2015/01/07 | 1,200 | 1,200 | 1,189.5 | 1,194 | -9 | -0.7% | 11,600 |
| 2015/01/06 | 1,177 | 1,206 | 1,177 | 1,203 | -18.5 | -1.5% | 19,200 |
| 2015/01/05 | 1,220 | 1,222 | 1,204 | 1,221.5 | +1.5 | +0.1% | 8,600 |
| 2014/12/30 | 1,232 | 1,232 | 1,206.5 | 1,220 | -12.5 | -1% | 8,200 |
| 2014/12/29 | 1,215 | 1,237 | 1,214.5 | 1,232.5 | +17.5 | +1.4% | 32,400 |
| 2014/12/26 | 1,217 | 1,220 | 1,212 | 1,215 | +7 | +0.6% | 11,600 |
| 2014/12/25 | 1,203 | 1,217.5 | 1,201 | 1,208 | -11 | -0.9% | 13,800 |
| 2014/12/24 | 1,189 | 1,224 | 1,180 | 1,219 | +30 | +2.5% | 23,800 |
| 2014/12/22 | 1,211.5 | 1,212 | 1,189 | 1,189 | -23 | -1.9% | 14,600 |
| 2014/12/19 | 1,207.5 | 1,215 | 1,182 | 1,212 | +54 | +4.7% | 32,600 |
| 2014/12/18 | 1,150 | 1,173.5 | 1,150 | 1,158 | +28 | +2.5% | 15,800 |
| 2014/12/17 | 1,135 | 1,140.5 | 1,115 | 1,130 | -12.5 | -1.1% | 29,400 |
| 2014/12/16 | 1,175 | 1,175 | 1,105.5 | 1,142.5 | -41.5 | -3.5% | 46,600 |
| 2014/12/15 | 1,154 | 1,185 | 1,147.5 | 1,184 | +29.5 | +2.6% | 26,800 |
| 2014/12/12 | 1,155 | 1,158.5 | 1,139.5 | 1,154.5 | +19 | +1.7% | 30,800 |
| 2014/12/11 | 1,112 | 1,138 | 1,104 | 1,135.5 | +15.5 | +1.4% | 21,000 |
| 2014/12/10 | 1,087.5 | 1,125 | 1,085.5 | 1,120 | +20 | +1.8% | 26,000 |
| 2014/12/09 | 1,107.5 | 1,112.5 | 1,100 | 1,100 | -12.5 | -1.1% | 23,200 |
| 2014/12/08 | 1,123.5 | 1,142.5 | 1,094 | 1,112.5 | -16.5 | -1.5% | 84,200 |
| 2014/12/05 | 1,148 | 1,160.5 | 1,123.5 | 1,129 | -31 | -2.7% | 62,600 |
| 2014/12/04 | 1,167.5 | 1,194 | 1,128.5 | 1,160 | -8 | -0.7% | 96,600 |
| 2014/12/03 | 1,235.5 | 1,236.5 | 1,167.5 | 1,168 | -69 | -5.6% | 76,800 |
2351～
2400
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
