第一実業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,296 | 2,296 | 2,240 | 2,269 | -11 | -0.5% | 29,600 |
| 2024/09/19 | 2,254 | 2,295 | 2,230 | 2,280 | +39 | +1.7% | 23,800 |
| 2024/09/18 | 2,254 | 2,259 | 2,201 | 2,241 | -8 | -0.4% | 24,600 |
| 2024/09/17 | 2,284 | 2,299 | 2,208 | 2,249 | -36 | -1.6% | 31,600 |
| 2024/09/13 | 2,353 | 2,355 | 2,272 | 2,285 | -86 | -3.6% | 32,800 |
| 2024/09/12 | 2,334 | 2,389 | 2,333 | 2,371 | +63 | +2.7% | 26,900 |
| 2024/09/11 | 2,378 | 2,378 | 2,283 | 2,308 | -70 | -2.9% | 25,100 |
| 2024/09/10 | 2,382 | 2,392 | 2,342 | 2,378 | -4 | -0.2% | 12,300 |
| 2024/09/09 | 2,332 | 2,449 | 2,332 | 2,382 | ±0 | ±0% | 20,300 |
| 2024/09/06 | 2,334 | 2,411 | 2,334 | 2,382 | ±0 | ±0% | 22,500 |
| 2024/09/05 | 2,341 | 2,409 | 2,324 | 2,382 | +46 | +2% | 26,100 |
| 2024/09/04 | 2,363 | 2,421 | 2,321 | 2,336 | -49 | -2.1% | 26,600 |
| 2024/09/03 | 2,363 | 2,426 | 2,363 | 2,385 | +22 | +0.9% | 12,400 |
| 2024/09/02 | 2,392 | 2,405 | 2,329 | 2,363 | -42 | -1.7% | 10,800 |
| 2024/08/30 | 2,423 | 2,452 | 2,405 | 2,405 | -34 | -1.4% | 16,400 |
| 2024/08/29 | 2,425 | 2,448 | 2,364 | 2,439 | +26 | +1.1% | 17,100 |
| 2024/08/28 | 2,389 | 2,417 | 2,386 | 2,413 | -5 | -0.2% | 12,200 |
| 2024/08/27 | 2,336 | 2,425 | 2,302 | 2,418 | +98 | +4.2% | 40,100 |
| 2024/08/26 | 2,379 | 2,385 | 2,316 | 2,320 | -71 | -3% | 19,300 |
| 2024/08/23 | 2,379 | 2,404 | 2,360 | 2,391 | +7 | +0.3% | 25,900 |
| 2024/08/22 | 2,349 | 2,400 | 2,337 | 2,384 | +71 | +3.1% | 24,600 |
| 2024/08/21 | 2,286 | 2,355 | 2,281 | 2,313 | +10 | +0.4% | 23,800 |
| 2024/08/20 | 2,297 | 2,324 | 2,268 | 2,303 | +36 | +1.6% | 21,100 |
| 2024/08/19 | 2,281 | 2,335 | 2,262 | 2,267 | -14 | -0.6% | 25,400 |
| 2024/08/16 | 2,262 | 2,303 | 2,259 | 2,281 | +60 | +2.7% | 20,300 |
| 2024/08/15 | 2,198 | 2,261 | 2,170 | 2,221 | +28 | +1.3% | 22,600 |
| 2024/08/14 | 2,103 | 2,193 | 2,103 | 2,193 | +91 | +4.3% | 24,500 |
| 2024/08/13 | 2,102 | 2,122 | 2,080 | 2,102 | ±0 | ±0% | 22,600 |
| 2024/08/09 | 2,113 | 2,151 | 2,075 | 2,102 | +50 | +2.4% | 34,700 |
| 2024/08/08 | 2,005 | 2,143 | 2,000 | 2,052 | +30 | +1.5% | 43,900 |
| 2024/08/07 | 2,001 | 2,131 | 2,000 | 2,022 | +2 | +0.1% | 37,100 |
| 2024/08/06 | 1,870 | 2,098 | 1,867 | 2,020 | +168 | +9.1% | 26,600 |
| 2024/08/05 | 2,079 | 2,079 | 1,831 | 1,852 | -277 | -13% | 48,600 |
| 2024/08/02 | 2,234 | 2,248 | 2,124 | 2,129 | -180 | -7.8% | 69,200 |
| 2024/08/01 | 2,350 | 2,499 | 2,223 | 2,309 | -57 | -2.4% | 78,800 |
| 2024/07/31 | 2,279 | 2,366 | 2,279 | 2,366 | +58 | +2.5% | 18,100 |
| 2024/07/30 | 2,308 | 2,327 | 2,252 | 2,308 | -23 | -1% | 33,300 |
| 2024/07/29 | 2,362 | 2,379 | 2,303 | 2,331 | +11 | +0.5% | 19,600 |
| 2024/07/26 | 2,295 | 2,365 | 2,268 | 2,320 | +7 | +0.3% | 13,900 |
| 2024/07/25 | 2,250 | 2,362 | 2,250 | 2,313 | +17 | +0.7% | 29,700 |
| 2024/07/24 | 2,318 | 2,338 | 2,281 | 2,296 | -43 | -1.8% | 13,000 |
| 2024/07/23 | 2,317 | 2,363 | 2,317 | 2,339 | +12 | +0.5% | 11,300 |
| 2024/07/22 | 2,383 | 2,384 | 2,312 | 2,327 | -92 | -3.8% | 21,500 |
| 2024/07/19 | 2,405 | 2,419 | 2,378 | 2,419 | +14 | +0.6% | 7,500 |
| 2024/07/18 | 2,386 | 2,423 | 2,376 | 2,405 | +7 | +0.3% | 11,600 |
| 2024/07/17 | 2,399 | 2,407 | 2,382 | 2,398 | +1 | ±0% | 15,200 |
| 2024/07/16 | 2,417 | 2,437 | 2,397 | 2,397 | -20 | -0.8% | 9,900 |
| 2024/07/12 | 2,388 | 2,441 | 2,388 | 2,417 | -6 | -0.2% | 13,300 |
| 2024/07/11 | 2,430 | 2,432 | 2,361 | 2,423 | +39 | +1.6% | 24,700 |
| 2024/07/10 | 2,402 | 2,447 | 2,376 | 2,384 | -37 | -1.5% | 34,700 |
1～
50
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「第一実」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 |
|---|---|---|---|---|---|---|---|---|
| 第一実 | 226,900円 | +6.5% | +14.4% | 3.17% | 9.86倍 | 0.98倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| シナネンＨＤ | 605,000円 | -2.4% | +999.9% | 1.24% | 36.57倍 | 1.24倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| カメイ | 204,300円 | -0.6% | -6.2% | 2.74% | 7.05倍 | 0.44倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| エレマテック | 176,500円 | +11.4% | +6.6% | 5.10% | 12.05倍 | 1.04倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
| 内田洋 | 673,000円 | +7.9% | +6.6% | 3.27% | 9.20倍 | 1.03倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
市場注目の銘柄
チャート関連のコラム
