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 |
---|---|---|---|---|---|---|---|
2023/02/13 | 1,067 | 1,113 | 1,053 | 1,098 | +31 | +2.9% | 50,700 |
2023/02/10 | 1,066 | 1,085 | 1,050 | 1,067 | +22 | +2.1% | 56,800 |
2023/02/09 | 1,026 | 1,049 | 1,026 | 1,045 | +25 | +2.5% | 6,200 |
2023/02/08 | 1,020 | 1,036 | 1,020 | 1,020 | -10 | -1% | 16,400 |
2023/02/07 | 1,045 | 1,046 | 1,025 | 1,030 | -12 | -1.2% | 7,400 |
2023/02/06 | 1,028 | 1,051 | 1,021 | 1,042 | +24 | +2.4% | 21,600 |
2023/02/03 | 1,032 | 1,040 | 1,018 | 1,018 | -13 | -1.3% | 20,300 |
2023/02/02 | 1,033 | 1,040 | 1,030 | 1,031 | -5 | -0.5% | 2,100 |
2023/02/01 | 1,042 | 1,042 | 1,031 | 1,036 | +4 | +0.4% | 7,900 |
2023/01/31 | 1,045 | 1,045 | 1,032 | 1,032 | -13 | -1.2% | 4,900 |
2023/01/30 | 1,055 | 1,060 | 1,045 | 1,045 | -9 | -0.9% | 10,600 |
2023/01/27 | 1,064 | 1,064 | 1,040 | 1,054 | +4 | +0.4% | 14,000 |
2023/01/26 | 1,055 | 1,067 | 1,050 | 1,050 | -5 | -0.5% | 6,100 |
2023/01/25 | 1,070 | 1,070 | 1,053 | 1,055 | -15 | -1.4% | 8,100 |
2023/01/24 | 1,052 | 1,070 | 1,050 | 1,070 | +20 | +1.9% | 15,100 |
2023/01/23 | 1,015 | 1,057 | 1,015 | 1,050 | +35 | +3.4% | 20,800 |
2023/01/20 | 1,010 | 1,026 | 1,010 | 1,015 | +5 | +0.5% | 9,500 |
2023/01/19 | 1,022 | 1,022 | 1,010 | 1,010 | -11 | -1.1% | 4,300 |
2023/01/18 | 1,021 | 1,023 | 1,004 | 1,021 | ±0 | ±0% | 8,900 |
2023/01/17 | 1,001 | 1,024 | 1,001 | 1,021 | +21 | +2.1% | 9,100 |
2023/01/16 | 1,003 | 1,008 | 1,000 | 1,000 | -11 | -1.1% | 6,500 |
2023/01/13 | 1,020 | 1,020 | 1,008 | 1,011 | -4 | -0.4% | 7,700 |
2023/01/12 | 1,023 | 1,023 | 1,011 | 1,015 | -7 | -0.7% | 2,500 |
2023/01/11 | 1,023 | 1,027 | 1,020 | 1,022 | +3 | +0.3% | 3,700 |
2023/01/10 | 1,026 | 1,026 | 1,008 | 1,019 | -1 | -0.1% | 6,600 |
2023/01/06 | 1,006 | 1,026 | 1,006 | 1,020 | +10 | +1% | 9,900 |
2023/01/05 | 1,047 | 1,047 | 1,010 | 1,010 | -20 | -1.9% | 15,600 |
2023/01/04 | 1,055 | 1,064 | 1,025 | 1,030 | -35 | -3.3% | 13,000 |
2022/12/30 | 1,058 | 1,078 | 1,053 | 1,065 | +19 | +1.8% | 22,400 |
2022/12/29 | 1,010 | 1,046 | 1,000 | 1,046 | +31 | +3.1% | 27,100 |
2022/12/28 | 1,007 | 1,016 | 1,002 | 1,015 | +8 | +0.8% | 8,300 |
2022/12/27 | 1,005 | 1,012 | 1,001 | 1,007 | +6 | +0.6% | 11,900 |
2022/12/26 | 1,003 | 1,011 | 1,000 | 1,001 | -2 | -0.2% | 14,500 |
2022/12/23 | 1,000 | 1,003 | 999 | 1,003 | +1 | +0.1% | 12,600 |
2022/12/22 | 1,008 | 1,014 | 999 | 1,002 | +1 | +0.1% | 18,100 |
2022/12/21 | 1,026 | 1,027 | 996 | 1,001 | -29 | -2.8% | 50,300 |
2022/12/20 | 1,061 | 1,061 | 1,025 | 1,030 | -22 | -2.1% | 52,200 |
2022/12/19 | 1,068 | 1,071 | 1,052 | 1,052 | -18 | -1.7% | 25,100 |
2022/12/16 | 1,080 | 1,080 | 1,069 | 1,070 | -11 | -1% | 33,000 |
2022/12/15 | 1,079 | 1,083 | 1,078 | 1,081 | +2 | +0.2% | 6,400 |
2022/12/14 | 1,074 | 1,080 | 1,074 | 1,079 | +4 | +0.4% | 8,200 |
2022/12/13 | 1,086 | 1,092 | 1,075 | 1,075 | -9 | -0.8% | 16,700 |
2022/12/12 | 1,082 | 1,090 | 1,080 | 1,084 | +3 | +0.3% | 15,300 |
2022/12/09 | 1,080 | 1,086 | 1,077 | 1,081 | -7 | -0.6% | 42,300 |
2022/12/08 | 1,128 | 1,128 | 1,086 | 1,088 | -40 | -3.5% | 58,300 |
2022/12/07 | 1,130 | 1,134 | 1,126 | 1,128 | -5 | -0.4% | 19,300 |
2022/12/06 | 1,141 | 1,146 | 1,133 | 1,133 | -12 | -1% | 20,100 |
2022/12/05 | 1,151 | 1,154 | 1,142 | 1,145 | -6 | -0.5% | 28,700 |
2022/12/02 | 1,160 | 1,160 | 1,147 | 1,151 | -15 | -1.3% | 23,000 |
2022/12/01 | 1,176 | 1,184 | 1,159 | 1,166 | +5 | +0.4% | 15,000 |
401~
450
件表示中 / 4974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 | 147,600円 | +0.4% | -8.4% | 2.71% | 9.53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 |
北海電工 | 90,200円 | +5.5% | -27.2% | 2.22% | 13.16倍 | 0.62倍 |
|
北海道電力傘下の電気工事会社で売上の7割が同電力。19年4月北電系列2社の配電部門統合 |
イチケン | 248,500円 | -3.5% | -0.5% | 4.63% | 6.22倍 | 0.60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 |
大末建 | 160,400円 | +7.8% | +61.0% | 5.55% | 9.86倍 | 0.74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 |
ナカノフドー | 49,000円 | +2.4% | -19.2% | 3.27% | 8.42倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム