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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 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 |
| 2014/12/02 | 1,207.5 | 1,242.5 | 1,198.5 | 1,237 | +28.5 | +2.4% | 97,200 |
| 2014/12/01 | 1,190 | 1,220.5 | 1,175.5 | 1,208.5 | +12 | +1% | 68,000 |
| 2014/11/28 | 1,200 | 1,200 | 1,182.5 | 1,196.5 | +16.5 | +1.4% | 23,000 |
| 2014/11/27 | 1,197.5 | 1,217.5 | 1,180 | 1,180 | -34.5 | -2.8% | 34,400 |
| 2014/11/26 | 1,199 | 1,214.5 | 1,170 | 1,214.5 | +25.5 | +2.1% | 57,600 |
| 2014/11/25 | 1,209 | 1,210 | 1,151 | 1,189 | +1.5 | +0.1% | 51,400 |
| 2014/11/21 | 1,180 | 1,221 | 1,160 | 1,187.5 | -7.5 | -0.6% | 88,400 |
| 2014/11/20 | 1,246 | 1,269 | 1,195 | 1,195 | -26.5 | -2.2% | 151,600 |
| 2014/11/19 | 1,180 | 1,231.5 | 1,165 | 1,221.5 | +26.5 | +2.2% | 138,400 |
| 2014/11/18 | 1,110 | 1,245 | 1,109.5 | 1,195 | +110 | +10.1% | 243,400 |
| 2014/11/17 | 1,115 | 1,150 | 1,085 | 1,085 | -10 | -0.9% | 256,000 |
2401～
2450
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% | 39.35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
