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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 5,580 | 5,630 | 5,530 | 5,630 | +50 | +0.9% | 11,200 |
| 2023/04/14 | 5,520 | 5,630 | 5,490 | 5,580 | +60 | +1.1% | 13,600 |
| 2023/04/13 | 5,630 | 5,630 | 5,520 | 5,520 | -110 | -2% | 14,600 |
| 2023/04/12 | 5,570 | 5,670 | 5,570 | 5,630 | +70 | +1.3% | 13,000 |
| 2023/04/11 | 5,480 | 5,610 | 5,480 | 5,560 | +50 | +0.9% | 19,200 |
| 2023/04/10 | 5,470 | 5,580 | 5,450 | 5,510 | +10 | +0.2% | 12,200 |
| 2023/04/07 | 5,340 | 5,520 | 5,340 | 5,500 | +160 | +3% | 16,400 |
| 2023/04/06 | 5,360 | 5,420 | 5,290 | 5,340 | -30 | -0.6% | 13,200 |
| 2023/04/05 | 5,590 | 5,590 | 5,360 | 5,370 | -300 | -5.3% | 17,600 |
| 2023/04/04 | 5,660 | 5,730 | 5,640 | 5,670 | +10 | +0.2% | 20,600 |
| 2023/04/03 | 5,600 | 5,680 | 5,580 | 5,660 | +90 | +1.6% | 16,700 |
| 2023/03/31 | 5,600 | 5,670 | 5,560 | 5,570 | -40 | -0.7% | 19,000 |
| 2023/03/30 | 5,530 | 5,630 | 5,480 | 5,610 | +80 | +1.4% | 21,100 |
| 2023/03/29 | 5,330 | 5,560 | 5,300 | 5,530 | +240 | +4.5% | 28,200 |
| 2023/03/28 | 5,350 | 5,360 | 5,290 | 5,290 | -70 | -1.3% | 12,500 |
| 2023/03/27 | 5,280 | 5,380 | 5,250 | 5,360 | +120 | +2.3% | 16,400 |
| 2023/03/24 | 5,300 | 5,330 | 5,200 | 5,240 | -100 | -1.9% | 38,900 |
| 2023/03/23 | 5,300 | 5,360 | 5,260 | 5,340 | +40 | +0.8% | 11,700 |
| 2023/03/22 | 5,360 | 5,390 | 5,300 | 5,300 | +20 | +0.4% | 13,100 |
| 2023/03/20 | 5,310 | 5,330 | 5,260 | 5,280 | -20 | -0.4% | 14,000 |
| 2023/03/17 | 5,280 | 5,370 | 5,280 | 5,300 | +20 | +0.4% | 11,100 |
| 2023/03/16 | 5,320 | 5,340 | 5,250 | 5,280 | -50 | -0.9% | 21,700 |
| 2023/03/15 | 5,240 | 5,400 | 5,240 | 5,330 | +100 | +1.9% | 14,900 |
| 2023/03/14 | 5,290 | 5,290 | 5,190 | 5,230 | -100 | -1.9% | 16,400 |
| 2023/03/13 | 5,300 | 5,340 | 5,210 | 5,330 | -10 | -0.2% | 13,500 |
| 2023/03/10 | 5,360 | 5,420 | 5,340 | 5,340 | -120 | -2.2% | 21,100 |
| 2023/03/09 | 5,450 | 5,550 | 5,430 | 5,460 | ±0 | ±0% | 24,100 |
| 2023/03/08 | 5,390 | 5,530 | 5,300 | 5,460 | +50 | +0.9% | 22,800 |
| 2023/03/07 | 5,400 | 5,470 | 5,380 | 5,410 | +10 | +0.2% | 29,600 |
| 2023/03/06 | 5,400 | 5,400 | 5,380 | 5,400 | +10 | +0.2% | 12,200 |
| 2023/03/03 | 5,260 | 5,410 | 5,260 | 5,390 | +100 | +1.9% | 15,800 |
| 2023/03/02 | 5,440 | 5,510 | 5,280 | 5,290 | -150 | -2.8% | 17,900 |
| 2023/03/01 | 5,320 | 5,470 | 5,320 | 5,440 | +140 | +2.6% | 12,000 |
| 2023/02/28 | 5,300 | 5,360 | 5,270 | 5,300 | +10 | +0.2% | 11,900 |
| 2023/02/27 | 5,250 | 5,300 | 5,180 | 5,290 | +30 | +0.6% | 13,500 |
| 2023/02/24 | 5,180 | 5,270 | 5,180 | 5,260 | +80 | +1.5% | 12,400 |
| 2023/02/22 | 5,150 | 5,230 | 5,150 | 5,180 | -30 | -0.6% | 11,900 |
| 2023/02/21 | 5,150 | 5,240 | 5,150 | 5,210 | +10 | +0.2% | 25,700 |
| 2023/02/20 | 5,210 | 5,250 | 5,190 | 5,200 | +20 | +0.4% | 12,500 |
| 2023/02/17 | 5,090 | 5,210 | 5,090 | 5,180 | +20 | +0.4% | 19,400 |
| 2023/02/16 | 5,260 | 5,260 | 5,100 | 5,160 | -60 | -1.1% | 30,500 |
| 2023/02/15 | 5,090 | 5,220 | 5,090 | 5,220 | +140 | +2.8% | 14,500 |
| 2023/02/14 | 5,000 | 5,100 | 5,000 | 5,080 | +80 | +1.6% | 14,200 |
| 2023/02/13 | 4,960 | 5,010 | 4,950 | 5,000 | +40 | +0.8% | 13,200 |
| 2023/02/10 | 4,880 | 5,040 | 4,880 | 4,960 | +80 | +1.6% | 14,000 |
| 2023/02/09 | 4,850 | 4,905 | 4,845 | 4,880 | +30 | +0.6% | 7,600 |
| 2023/02/08 | 4,845 | 4,910 | 4,840 | 4,850 | +5 | +0.1% | 11,300 |
| 2023/02/07 | 4,800 | 4,880 | 4,800 | 4,845 | +80 | +1.7% | 10,100 |
| 2023/02/06 | 4,700 | 4,795 | 4,685 | 4,765 | +85 | +1.8% | 16,500 |
| 2023/02/03 | 4,670 | 4,680 | 4,610 | 4,680 | +10 | +0.2% | 15,400 |
501～
550
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
