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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,396 | 1,402 | 1,367 | 1,375 | -16 | -1.2% | 27,300 |
| 2024/01/15 | 1,374 | 1,416 | 1,374 | 1,391 | +8 | +0.6% | 28,700 |
| 2024/01/12 | 1,367 | 1,391 | 1,359 | 1,383 | +25 | +1.8% | 60,600 |
| 2024/01/11 | 1,368 | 1,368 | 1,351 | 1,358 | -2 | -0.1% | 18,900 |
| 2024/01/10 | 1,370 | 1,370 | 1,342 | 1,360 | -2 | -0.1% | 21,000 |
| 2024/01/09 | 1,353 | 1,365 | 1,353 | 1,362 | +12 | +0.9% | 18,700 |
| 2024/01/05 | 1,376 | 1,378 | 1,341 | 1,350 | -22 | -1.6% | 14,300 |
| 2024/01/04 | 1,332 | 1,388 | 1,327 | 1,372 | +52 | +3.9% | 43,200 |
| 2023/12/29 | 1,319 | 1,321 | 1,307 | 1,320 | +1 | +0.1% | 10,100 |
| 2023/12/28 | 1,326 | 1,326 | 1,315 | 1,319 | -7 | -0.5% | 7,800 |
| 2023/12/27 | 1,317 | 1,327 | 1,314 | 1,326 | +11 | +0.8% | 23,100 |
| 2023/12/26 | 1,312 | 1,317 | 1,310 | 1,315 | +3 | +0.2% | 10,600 |
| 2023/12/25 | 1,313 | 1,313 | 1,306 | 1,312 | -1 | -0.1% | 8,000 |
| 2023/12/22 | 1,313 | 1,315 | 1,309 | 1,313 | ±0 | ±0% | 4,400 |
| 2023/12/21 | 1,317 | 1,317 | 1,310 | 1,313 | -4 | -0.3% | 11,500 |
| 2023/12/20 | 1,305 | 1,318 | 1,298 | 1,317 | +15 | +1.2% | 21,900 |
| 2023/12/19 | 1,292 | 1,304 | 1,286 | 1,302 | +5 | +0.4% | 12,100 |
| 2023/12/18 | 1,301 | 1,305 | 1,293 | 1,297 | -6 | -0.5% | 16,300 |
| 2023/12/15 | 1,297 | 1,305 | 1,296 | 1,303 | +3 | +0.2% | 13,800 |
| 2023/12/14 | 1,270 | 1,304 | 1,265 | 1,300 | +30 | +2.4% | 45,500 |
| 2023/12/13 | 1,291 | 1,291 | 1,266 | 1,270 | -21 | -1.6% | 9,900 |
| 2023/12/12 | 1,297 | 1,300 | 1,291 | 1,291 | -2 | -0.2% | 9,300 |
| 2023/12/11 | 1,295 | 1,296 | 1,283 | 1,293 | +13 | +1% | 10,000 |
| 2023/12/08 | 1,296 | 1,303 | 1,280 | 1,280 | -15 | -1.2% | 20,800 |
| 2023/12/07 | 1,294 | 1,304 | 1,290 | 1,295 | -18 | -1.4% | 19,700 |
| 2023/12/06 | 1,291 | 1,314 | 1,291 | 1,313 | +13 | +1% | 16,500 |
| 2023/12/05 | 1,297 | 1,307 | 1,297 | 1,300 | +10 | +0.8% | 22,900 |
| 2023/12/04 | 1,298 | 1,300 | 1,290 | 1,290 | -8 | -0.6% | 14,800 |
| 2023/12/01 | 1,306 | 1,308 | 1,297 | 1,298 | -9 | -0.7% | 13,200 |
| 2023/11/30 | 1,283 | 1,307 | 1,283 | 1,307 | +16 | +1.2% | 17,800 |
| 2023/11/29 | 1,302 | 1,302 | 1,275 | 1,291 | -11 | -0.8% | 38,800 |
| 2023/11/28 | 1,300 | 1,304 | 1,237 | 1,302 | +5 | +0.4% | 36,100 |
| 2023/11/27 | 1,289 | 1,307 | 1,285 | 1,297 | +8 | +0.6% | 28,000 |
| 2023/11/24 | 1,287 | 1,292 | 1,287 | 1,289 | -2 | -0.2% | 17,700 |
| 2023/11/22 | 1,283 | 1,294 | 1,280 | 1,291 | +8 | +0.6% | 9,500 |
| 2023/11/21 | 1,290 | 1,292 | 1,282 | 1,283 | -7 | -0.5% | 20,900 |
| 2023/11/20 | 1,291 | 1,300 | 1,283 | 1,290 | -1 | -0.1% | 31,800 |
| 2023/11/17 | 1,285 | 1,291 | 1,272 | 1,291 | +10 | +0.8% | 16,400 |
| 2023/11/16 | 1,271 | 1,291 | 1,271 | 1,281 | +10 | +0.8% | 13,700 |
| 2023/11/15 | 1,269 | 1,289 | 1,260 | 1,271 | +2 | +0.2% | 27,000 |
| 2023/11/14 | 1,264 | 1,284 | 1,247 | 1,269 | +1 | +0.1% | 29,000 |
| 2023/11/13 | 1,273 | 1,279 | 1,261 | 1,268 | ±0 | ±0% | 18,900 |
| 2023/11/10 | 1,253 | 1,268 | 1,253 | 1,268 | +12 | +1% | 12,400 |
| 2023/11/09 | 1,245 | 1,260 | 1,245 | 1,256 | +7 | +0.6% | 8,800 |
| 2023/11/08 | 1,255 | 1,255 | 1,227 | 1,249 | -1 | -0.1% | 24,000 |
| 2023/11/07 | 1,236 | 1,261 | 1,236 | 1,250 | +9 | +0.7% | 11,300 |
| 2023/11/06 | 1,230 | 1,245 | 1,221 | 1,241 | +21 | +1.7% | 19,000 |
| 2023/11/02 | 1,212 | 1,226 | 1,205 | 1,220 | +12 | +1% | 29,300 |
| 2023/11/01 | 1,200 | 1,213 | 1,200 | 1,208 | +8 | +0.7% | 25,100 |
| 2023/10/31 | 1,196 | 1,202 | 1,190 | 1,200 | +3 | +0.3% | 41,700 |
401～
450
件表示中 / 5200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 | 129,400円 | +1.3% | +6.1% | 3.09% | 11.28倍 | 0.76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 |
| 藤田エンジ | 156,800円 | -5.0% | -23.2% | 3.83% | 9.00倍 | 0.76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 |
| ＢＲＨＤ | 34,300円 | +0.6% | +1.1% | 4.66% | 11.93倍 | 1.03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 |
| ノバック | 277,700円 | +23.6% | +56.6% | 4.32% | 16.44倍 | 0.79倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 南海辰村 | 48,800円 | -8.4% | -6.2% | 1.23% | 9.25倍 | 0.81倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
市場注目の銘柄
チャート関連のコラム
