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 |
|---|---|---|---|---|---|---|---|
| 2026/03/19 | 3,325 | 3,370 | 3,310 | 3,310 | -85 | -2.5% | 25,700 |
| 2026/03/18 | 3,325 | 3,395 | 3,305 | 3,395 | +115 | +3.5% | 15,800 |
| 2026/03/17 | 3,295 | 3,335 | 3,270 | 3,280 | +10 | +0.3% | 18,400 |
| 2026/03/16 | 3,270 | 3,320 | 3,245 | 3,270 | +10 | +0.3% | 24,000 |
| 2026/03/13 | 3,200 | 3,290 | 3,195 | 3,260 | ±0 | ±0% | 32,300 |
| 2026/03/12 | 3,365 | 3,365 | 3,255 | 3,260 | -105 | -3.1% | 45,600 |
| 2026/03/11 | 3,355 | 3,420 | 3,355 | 3,365 | +25 | +0.7% | 13,800 |
| 2026/03/10 | 3,345 | 3,405 | 3,285 | 3,340 | +65 | +2% | 30,700 |
| 2026/03/09 | 3,200 | 3,290 | 3,185 | 3,275 | -135 | -4% | 43,000 |
| 2026/03/06 | 3,400 | 3,435 | 3,350 | 3,410 | -35 | -1% | 27,400 |
| 2026/03/05 | 3,460 | 3,500 | 3,390 | 3,445 | +125 | +3.8% | 42,000 |
| 2026/03/04 | 3,430 | 3,450 | 3,240 | 3,320 | -150 | -4.3% | 52,300 |
| 2026/03/03 | 3,495 | 3,565 | 3,465 | 3,470 | -80 | -2.3% | 33,600 |
| 2026/03/02 | 3,485 | 3,585 | 3,460 | 3,550 | -30 | -0.8% | 30,100 |
| 2026/02/27 | 3,490 | 3,580 | 3,490 | 3,580 | +60 | +1.7% | 32,200 |
| 2026/02/26 | 3,540 | 3,550 | 3,500 | 3,520 | +10 | +0.3% | 32,600 |
| 2026/02/25 | 3,520 | 3,520 | 3,485 | 3,510 | -40 | -1.1% | 30,500 |
| 2026/02/24 | 3,515 | 3,585 | 3,445 | 3,550 | +75 | +2.2% | 31,800 |
| 2026/02/20 | 3,520 | 3,530 | 3,465 | 3,475 | -85 | -2.4% | 20,200 |
| 2026/02/19 | 3,500 | 3,585 | 3,500 | 3,560 | +40 | +1.1% | 13,000 |
| 2026/02/18 | 3,500 | 3,540 | 3,470 | 3,520 | +30 | +0.9% | 20,700 |
| 2026/02/17 | 3,500 | 3,515 | 3,465 | 3,490 | +5 | +0.1% | 19,800 |
| 2026/02/16 | 3,500 | 3,510 | 3,455 | 3,485 | ±0 | ±0% | 23,100 |
| 2026/02/13 | 3,570 | 3,580 | 3,425 | 3,485 | -120 | -3.3% | 30,900 |
| 2026/02/12 | 3,550 | 3,635 | 3,525 | 3,605 | +55 | +1.5% | 45,200 |
| 2026/02/10 | 3,535 | 3,570 | 3,520 | 3,550 | +55 | +1.6% | 25,500 |
| 2026/02/09 | 3,475 | 3,510 | 3,415 | 3,495 | +95 | +2.8% | 33,800 |
| 2026/02/06 | 3,315 | 3,400 | 3,295 | 3,400 | +55 | +1.6% | 40,700 |
| 2026/02/05 | 3,285 | 3,380 | 3,240 | 3,345 | +105 | +3.2% | 59,100 |
| 2026/02/04 | 3,230 | 3,290 | 3,105 | 3,240 | +15 | +0.5% | 83,400 |
| 2026/02/03 | 3,190 | 3,270 | 3,190 | 3,225 | +45 | +1.4% | 34,200 |
| 2026/02/02 | 3,200 | 3,235 | 3,170 | 3,180 | ±0 | ±0% | 22,300 |
| 2026/01/30 | 3,170 | 3,190 | 3,145 | 3,180 | +5 | +0.2% | 24,700 |
| 2026/01/29 | 3,135 | 3,220 | 3,090 | 3,175 | +35 | +1.1% | 43,100 |
| 2026/01/28 | 3,140 | 3,170 | 3,105 | 3,140 | ±0 | ±0% | 33,800 |
| 2026/01/27 | 3,135 | 3,165 | 3,120 | 3,140 | -15 | -0.5% | 22,400 |
| 2026/01/26 | 3,190 | 3,190 | 3,155 | 3,155 | -70 | -2.2% | 28,500 |
| 2026/01/23 | 3,235 | 3,275 | 3,225 | 3,225 | -40 | -1.2% | 14,400 |
| 2026/01/22 | 3,185 | 3,275 | 3,185 | 3,265 | +80 | +2.5% | 29,800 |
| 2026/01/21 | 3,125 | 3,220 | 3,125 | 3,185 | ±0 | ±0% | 26,700 |
| 2026/01/20 | 3,270 | 3,270 | 3,185 | 3,185 | -110 | -3.3% | 37,600 |
| 2026/01/19 | 3,300 | 3,315 | 3,255 | 3,295 | -5 | -0.2% | 17,800 |
| 2026/01/16 | 3,250 | 3,300 | 3,215 | 3,300 | +70 | +2.2% | 19,400 |
| 2026/01/15 | 3,175 | 3,230 | 3,150 | 3,230 | +60 | +1.9% | 32,600 |
| 2026/01/14 | 3,120 | 3,175 | 3,120 | 3,170 | +40 | +1.3% | 19,300 |
| 2026/01/13 | 3,135 | 3,180 | 3,115 | 3,130 | +15 | +0.5% | 38,400 |
| 2026/01/09 | 3,060 | 3,115 | 3,060 | 3,115 | +65 | +2.1% | 16,800 |
| 2026/01/08 | 3,070 | 3,100 | 3,050 | 3,050 | -40 | -1.3% | 29,700 |
| 2026/01/07 | 3,065 | 3,110 | 3,045 | 3,090 | +10 | +0.3% | 19,900 |
| 2026/01/06 | 3,080 | 3,115 | 3,060 | 3,080 | +5 | +0.2% | 36,600 |
1～
50
件表示中 / 3906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 | 331,000円 | +1.5% | -0.7% | 3.69% | 11.01倍 | 1.26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 |
| 中央自 | 192,000円 | +9.5% | +4.7% | 2.97% | 11.35倍 | 1.79倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 泉州電 | 611,000円 | +6.2% | +18.6% | 2.45% | 13.57倍 | 1.79倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| あらた | 296,800円 | +2.0% | -16.8% | 3.77% | 10.04倍 | 0.82倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 蝶 理 | 421,000円 | -3.7% | -10.5% | 3.42% | 9.43倍 | 1.10倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
