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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,750 | 5,770 | 5,690 | 5,730 | -30 | -0.5% | 15,500 |
| 2023/06/28 | 5,700 | 5,780 | 5,690 | 5,760 | +60 | +1.1% | 11,400 |
| 2023/06/27 | 5,700 | 5,730 | 5,630 | 5,700 | -30 | -0.5% | 25,000 |
| 2023/06/26 | 5,670 | 5,750 | 5,640 | 5,730 | +10 | +0.2% | 11,400 |
| 2023/06/23 | 5,810 | 5,830 | 5,700 | 5,720 | -90 | -1.5% | 16,600 |
| 2023/06/22 | 5,800 | 5,880 | 5,790 | 5,810 | -20 | -0.3% | 12,100 |
| 2023/06/21 | 5,760 | 5,880 | 5,750 | 5,830 | +80 | +1.4% | 24,700 |
| 2023/06/20 | 5,750 | 5,750 | 5,660 | 5,750 | -50 | -0.9% | 19,900 |
| 2023/06/19 | 5,830 | 5,840 | 5,770 | 5,800 | +20 | +0.3% | 11,200 |
| 2023/06/16 | 5,800 | 5,820 | 5,730 | 5,780 | -20 | -0.3% | 31,400 |
| 2023/06/15 | 5,830 | 5,830 | 5,770 | 5,800 | ±0 | ±0% | 12,700 |
| 2023/06/14 | 5,850 | 5,850 | 5,780 | 5,800 | -50 | -0.9% | 13,300 |
| 2023/06/13 | 5,800 | 5,880 | 5,800 | 5,850 | +50 | +0.9% | 16,400 |
| 2023/06/12 | 5,770 | 5,800 | 5,770 | 5,800 | ±0 | ±0% | 10,800 |
| 2023/06/09 | 5,800 | 5,830 | 5,740 | 5,800 | ±0 | ±0% | 26,800 |
| 2023/06/08 | 5,900 | 5,930 | 5,780 | 5,800 | -120 | -2% | 18,000 |
| 2023/06/07 | 6,000 | 6,040 | 5,910 | 5,920 | -40 | -0.7% | 21,400 |
| 2023/06/06 | 5,920 | 5,960 | 5,890 | 5,960 | +10 | +0.2% | 13,700 |
| 2023/06/05 | 6,000 | 6,050 | 5,930 | 5,950 | ±0 | ±0% | 18,100 |
| 2023/06/02 | 5,860 | 5,950 | 5,810 | 5,950 | +160 | +2.8% | 14,900 |
| 2023/06/01 | 5,920 | 6,010 | 5,790 | 5,790 | -130 | -2.2% | 19,400 |
| 2023/05/31 | 5,990 | 6,070 | 5,890 | 5,920 | +170 | +3% | 59,700 |
| 2023/05/30 | 5,720 | 5,760 | 5,690 | 5,750 | ±0 | ±0% | 9,600 |
| 2023/05/29 | 5,730 | 5,790 | 5,720 | 5,750 | +20 | +0.3% | 9,100 |
| 2023/05/26 | 5,790 | 5,840 | 5,730 | 5,730 | -110 | -1.9% | 12,100 |
| 2023/05/25 | 5,780 | 5,850 | 5,760 | 5,840 | +20 | +0.3% | 9,800 |
| 2023/05/24 | 5,840 | 5,860 | 5,790 | 5,820 | ±0 | ±0% | 8,100 |
| 2023/05/23 | 5,850 | 5,940 | 5,780 | 5,820 | -40 | -0.7% | 18,000 |
| 2023/05/22 | 5,840 | 5,860 | 5,800 | 5,860 | -30 | -0.5% | 10,200 |
| 2023/05/19 | 5,930 | 5,940 | 5,860 | 5,890 | -20 | -0.3% | 10,900 |
| 2023/05/18 | 5,780 | 5,920 | 5,770 | 5,910 | +90 | +1.5% | 12,800 |
| 2023/05/17 | 5,700 | 5,820 | 5,680 | 5,820 | +110 | +1.9% | 10,500 |
| 2023/05/16 | 5,720 | 5,740 | 5,650 | 5,710 | -40 | -0.7% | 14,500 |
| 2023/05/15 | 5,670 | 5,760 | 5,650 | 5,750 | +100 | +1.8% | 13,500 |
| 2023/05/12 | 5,700 | 5,740 | 5,650 | 5,650 | -50 | -0.9% | 18,700 |
| 2023/05/11 | 5,750 | 5,760 | 5,630 | 5,700 | -90 | -1.6% | 17,300 |
| 2023/05/10 | 5,780 | 5,870 | 5,780 | 5,790 | -20 | -0.3% | 11,000 |
| 2023/05/09 | 5,770 | 5,820 | 5,760 | 5,810 | +40 | +0.7% | 12,700 |
| 2023/05/08 | 5,770 | 5,850 | 5,760 | 5,770 | -60 | -1% | 19,700 |
| 2023/05/02 | 5,890 | 5,900 | 5,810 | 5,830 | -50 | -0.9% | 11,900 |
| 2023/05/01 | 5,880 | 5,900 | 5,840 | 5,880 | +80 | +1.4% | 5,700 |
| 2023/04/28 | 5,710 | 5,800 | 5,710 | 5,800 | +100 | +1.8% | 11,200 |
| 2023/04/27 | 5,670 | 5,720 | 5,670 | 5,700 | +30 | +0.5% | 14,400 |
| 2023/04/26 | 5,610 | 5,750 | 5,610 | 5,670 | -30 | -0.5% | 15,100 |
| 2023/04/25 | 5,640 | 5,780 | 5,640 | 5,700 | +20 | +0.4% | 12,700 |
| 2023/04/24 | 5,630 | 5,710 | 5,620 | 5,680 | -20 | -0.4% | 10,300 |
| 2023/04/21 | 5,660 | 5,760 | 5,660 | 5,700 | +30 | +0.5% | 11,000 |
| 2023/04/20 | 5,510 | 5,690 | 5,510 | 5,670 | +90 | +1.6% | 11,600 |
| 2023/04/19 | 5,560 | 5,610 | 5,530 | 5,580 | -50 | -0.9% | 11,200 |
| 2023/04/18 | 5,630 | 5,680 | 5,600 | 5,630 | ±0 | ±0% | 9,900 |
451～
500
件表示中 / 3692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 | 223,200円 | +17.7% | +49.9% | 4.12% | 8.09倍 | 0.93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 | 655,000円 | -9.6% | +999.9% | 1.15% | 23.75倍 | 1.35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 |
| ナガイレーベ | 210,600円 | +6.6% | +2.5% | 2.85% | 22.49倍 | 1.59倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| 正栄食 | 413,500円 | -0.2% | -9.1% | 1.45% | 23.23倍 | 1.31倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| ヤマエＧＨＤ | 253,400円 | +26.3% | +22.0% | 2.76% | 7.81倍 | 0.82倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
市場注目の銘柄
チャート関連のコラム
