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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,400 | 1,409 | 1,392 | 1,400 | -10 | -0.7% | 11,300 |
| 2023/07/20 | 1,402 | 1,415 | 1,401 | 1,410 | +8 | +0.6% | 11,300 |
| 2023/07/19 | 1,379 | 1,402 | 1,379 | 1,402 | +23 | +1.7% | 24,300 |
| 2023/07/18 | 1,341 | 1,380 | 1,335 | 1,379 | +24 | +1.8% | 20,200 |
| 2023/07/14 | 1,420 | 1,420 | 1,355 | 1,355 | -62 | -4.4% | 31,400 |
| 2023/07/13 | 1,395 | 1,417 | 1,391 | 1,417 | +21 | +1.5% | 19,100 |
| 2023/07/12 | 1,410 | 1,410 | 1,393 | 1,396 | -5 | -0.4% | 17,300 |
| 2023/07/11 | 1,414 | 1,414 | 1,396 | 1,401 | +3 | +0.2% | 19,100 |
| 2023/07/10 | 1,395 | 1,413 | 1,385 | 1,398 | +16 | +1.2% | 20,700 |
| 2023/07/07 | 1,373 | 1,392 | 1,355 | 1,382 | -14 | -1% | 20,700 |
| 2023/07/06 | 1,422 | 1,422 | 1,391 | 1,396 | -26 | -1.8% | 20,000 |
| 2023/07/05 | 1,411 | 1,429 | 1,398 | 1,422 | +5 | +0.4% | 24,300 |
| 2023/07/04 | 1,425 | 1,429 | 1,415 | 1,417 | -8 | -0.6% | 17,200 |
| 2023/07/03 | 1,432 | 1,446 | 1,418 | 1,425 | +4 | +0.3% | 22,500 |
| 2023/06/30 | 1,428 | 1,430 | 1,416 | 1,421 | -7 | -0.5% | 29,900 |
| 2023/06/29 | 1,388 | 1,428 | 1,388 | 1,428 | +4 | +0.3% | 27,200 |
| 2023/06/28 | 1,420 | 1,435 | 1,411 | 1,424 | +10 | +0.7% | 52,900 |
| 2023/06/27 | 1,413 | 1,416 | 1,393 | 1,414 | -5 | -0.4% | 26,400 |
| 2023/06/26 | 1,424 | 1,432 | 1,414 | 1,419 | -13 | -0.9% | 17,600 |
| 2023/06/23 | 1,430 | 1,439 | 1,423 | 1,432 | +6 | +0.4% | 25,600 |
| 2023/06/22 | 1,408 | 1,432 | 1,399 | 1,426 | +26 | +1.9% | 36,000 |
| 2023/06/21 | 1,400 | 1,412 | 1,392 | 1,400 | ±0 | ±0% | 20,600 |
| 2023/06/20 | 1,392 | 1,400 | 1,370 | 1,400 | -6 | -0.4% | 30,300 |
| 2023/06/19 | 1,436 | 1,447 | 1,396 | 1,406 | -8 | -0.6% | 43,700 |
| 2023/06/16 | 1,384 | 1,425 | 1,370 | 1,414 | +28 | +2% | 53,400 |
| 2023/06/15 | 1,350 | 1,396 | 1,331 | 1,386 | +36 | +2.7% | 43,700 |
| 2023/06/14 | 1,339 | 1,352 | 1,321 | 1,350 | +11 | +0.8% | 26,900 |
| 2023/06/13 | 1,330 | 1,339 | 1,306 | 1,339 | +21 | +1.6% | 37,700 |
| 2023/06/12 | 1,312 | 1,331 | 1,300 | 1,318 | +8 | +0.6% | 60,500 |
| 2023/06/09 | 1,289 | 1,310 | 1,247 | 1,310 | +32 | +2.5% | 95,700 |
| 2023/06/08 | 1,250 | 1,280 | 1,239 | 1,278 | +39 | +3.1% | 59,400 |
| 2023/06/07 | 1,250 | 1,256 | 1,239 | 1,239 | -11 | -0.9% | 47,500 |
| 2023/06/06 | 1,233 | 1,252 | 1,233 | 1,250 | +5 | +0.4% | 26,200 |
| 2023/06/05 | 1,253 | 1,253 | 1,241 | 1,245 | ±0 | ±0% | 25,800 |
| 2023/06/02 | 1,236 | 1,247 | 1,236 | 1,245 | +6 | +0.5% | 29,600 |
| 2023/06/01 | 1,235 | 1,249 | 1,235 | 1,239 | +4 | +0.3% | 22,100 |
| 2023/05/31 | 1,245 | 1,246 | 1,235 | 1,235 | -10 | -0.8% | 34,100 |
| 2023/05/30 | 1,245 | 1,252 | 1,241 | 1,245 | ±0 | ±0% | 15,900 |
| 2023/05/29 | 1,263 | 1,263 | 1,240 | 1,245 | -8 | -0.6% | 20,800 |
| 2023/05/26 | 1,257 | 1,268 | 1,246 | 1,253 | -10 | -0.8% | 20,500 |
| 2023/05/25 | 1,246 | 1,269 | 1,239 | 1,263 | +8 | +0.6% | 16,800 |
| 2023/05/24 | 1,258 | 1,265 | 1,245 | 1,255 | -1 | -0.1% | 15,900 |
| 2023/05/23 | 1,289 | 1,289 | 1,252 | 1,256 | -34 | -2.6% | 28,500 |
| 2023/05/22 | 1,268 | 1,297 | 1,262 | 1,290 | +30 | +2.4% | 26,100 |
| 2023/05/19 | 1,266 | 1,269 | 1,253 | 1,260 | -6 | -0.5% | 15,600 |
| 2023/05/18 | 1,263 | 1,270 | 1,250 | 1,266 | +3 | +0.2% | 19,200 |
| 2023/05/17 | 1,263 | 1,272 | 1,248 | 1,263 | ±0 | ±0% | 13,800 |
| 2023/05/16 | 1,228 | 1,265 | 1,217 | 1,263 | +30 | +2.4% | 33,700 |
| 2023/05/15 | 1,294 | 1,294 | 1,211 | 1,233 | -61 | -4.7% | 73,400 |
| 2023/05/12 | 1,286 | 1,300 | 1,276 | 1,294 | +2 | +0.2% | 30,400 |
201～
250
件表示中 / 4882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 | 141,500円 | -12.0% | -0.5% | 2.47% | 8.55倍 | 0.94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 |
| イチケン | 244,700円 | +4.5% | +31.5% | 4.50% | 7.11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 |
| リブワーク | 72,900円 | +19.9% | +91.1% | 0.88% | 46.37倍 | 5.06倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。住宅見学会やネット中心の販売から展示場も活用へ |
| 藤田エンジ | 140,600円 | -7.0% | -6.2% | 3.56% | 9.91倍 | 0.72倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| ダイセキソリュ | 97,600円 | -26.5% | -20.1% | 1.43% | 12.88倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
