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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,720 | 4,720 | 4,660 | 4,670 | -50 | -1.1% | 14,700 |
| 2023/02/01 | 4,700 | 4,750 | 4,680 | 4,720 | +20 | +0.4% | 13,600 |
| 2023/01/31 | 4,655 | 4,710 | 4,655 | 4,700 | +90 | +2% | 8,800 |
| 2023/01/30 | 4,635 | 4,730 | 4,585 | 4,610 | -25 | -0.5% | 25,400 |
| 2023/01/27 | 4,660 | 4,660 | 4,600 | 4,635 | -25 | -0.5% | 5,600 |
| 2023/01/26 | 4,605 | 4,675 | 4,600 | 4,660 | +30 | +0.6% | 14,800 |
| 2023/01/25 | 4,500 | 4,635 | 4,500 | 4,630 | +65 | +1.4% | 10,200 |
| 2023/01/24 | 4,445 | 4,590 | 4,445 | 4,565 | +120 | +2.7% | 17,000 |
| 2023/01/23 | 4,420 | 4,455 | 4,395 | 4,445 | +25 | +0.6% | 13,200 |
| 2023/01/20 | 4,390 | 4,420 | 4,390 | 4,420 | +60 | +1.4% | 3,100 |
| 2023/01/19 | 4,390 | 4,400 | 4,345 | 4,360 | -30 | -0.7% | 10,200 |
| 2023/01/18 | 4,335 | 4,390 | 4,335 | 4,390 | +55 | +1.3% | 9,300 |
| 2023/01/17 | 4,355 | 4,370 | 4,330 | 4,335 | +15 | +0.3% | 10,100 |
| 2023/01/16 | 4,355 | 4,355 | 4,275 | 4,320 | -35 | -0.8% | 14,000 |
| 2023/01/13 | 4,365 | 4,380 | 4,335 | 4,355 | -10 | -0.2% | 10,400 |
| 2023/01/12 | 4,400 | 4,400 | 4,330 | 4,365 | +10 | +0.2% | 16,900 |
| 2023/01/11 | 4,380 | 4,425 | 4,345 | 4,355 | -5 | -0.1% | 12,600 |
| 2023/01/10 | 4,375 | 4,420 | 4,345 | 4,360 | -15 | -0.3% | 12,900 |
| 2023/01/06 | 4,340 | 4,395 | 4,340 | 4,375 | +35 | +0.8% | 9,500 |
| 2023/01/05 | 4,350 | 4,350 | 4,270 | 4,340 | -5 | -0.1% | 33,600 |
| 2023/01/04 | 4,400 | 4,400 | 4,330 | 4,345 | -55 | -1.3% | 19,000 |
| 2022/12/30 | 4,395 | 4,440 | 4,380 | 4,400 | +5 | +0.1% | 9,800 |
| 2022/12/29 | 4,335 | 4,400 | 4,295 | 4,395 | +20 | +0.5% | 14,000 |
| 2022/12/28 | 4,310 | 4,375 | 4,300 | 4,375 | +65 | +1.5% | 18,600 |
| 2022/12/27 | 4,325 | 4,345 | 4,310 | 4,310 | ±0 | ±0% | 4,600 |
| 2022/12/26 | 4,320 | 4,340 | 4,305 | 4,310 | -20 | -0.5% | 3,200 |
| 2022/12/23 | 4,310 | 4,355 | 4,285 | 4,330 | +20 | +0.5% | 11,700 |
| 2022/12/22 | 4,280 | 4,335 | 4,270 | 4,310 | +20 | +0.5% | 14,400 |
| 2022/12/21 | 4,280 | 4,315 | 4,245 | 4,290 | -30 | -0.7% | 18,700 |
| 2022/12/20 | 4,300 | 4,365 | 4,290 | 4,320 | +20 | +0.5% | 30,300 |
| 2022/12/19 | 4,270 | 4,315 | 4,270 | 4,300 | +30 | +0.7% | 10,900 |
| 2022/12/16 | 4,335 | 4,350 | 4,255 | 4,270 | -65 | -1.5% | 12,500 |
| 2022/12/15 | 4,320 | 4,360 | 4,300 | 4,335 | +15 | +0.3% | 13,500 |
| 2022/12/14 | 4,295 | 4,325 | 4,230 | 4,320 | +35 | +0.8% | 12,400 |
| 2022/12/13 | 4,300 | 4,325 | 4,270 | 4,285 | +10 | +0.2% | 12,200 |
| 2022/12/12 | 4,265 | 4,290 | 4,245 | 4,275 | +10 | +0.2% | 20,400 |
| 2022/12/09 | 4,245 | 4,305 | 4,240 | 4,265 | ±0 | ±0% | 12,500 |
| 2022/12/08 | 4,255 | 4,265 | 4,220 | 4,265 | +10 | +0.2% | 13,900 |
| 2022/12/07 | 4,240 | 4,305 | 4,240 | 4,255 | +20 | +0.5% | 7,400 |
| 2022/12/06 | 4,230 | 4,245 | 4,215 | 4,235 | -10 | -0.2% | 13,400 |
| 2022/12/05 | 4,280 | 4,280 | 4,220 | 4,245 | +15 | +0.4% | 14,400 |
| 2022/12/02 | 4,175 | 4,255 | 4,165 | 4,230 | +55 | +1.3% | 25,200 |
| 2022/12/01 | 4,250 | 4,260 | 4,160 | 4,175 | -65 | -1.5% | 12,700 |
| 2022/11/30 | 4,235 | 4,285 | 4,230 | 4,240 | +25 | +0.6% | 12,200 |
| 2022/11/29 | 4,255 | 4,275 | 4,185 | 4,215 | -85 | -2% | 20,000 |
| 2022/11/28 | 4,350 | 4,350 | 4,290 | 4,300 | -50 | -1.1% | 10,000 |
| 2022/11/25 | 4,360 | 4,365 | 4,290 | 4,350 | -5 | -0.1% | 16,100 |
| 2022/11/24 | 4,285 | 4,390 | 4,285 | 4,355 | +70 | +1.6% | 19,900 |
| 2022/11/22 | 4,255 | 4,310 | 4,255 | 4,285 | +20 | +0.5% | 16,200 |
| 2022/11/21 | 4,240 | 4,265 | 4,225 | 4,265 | +25 | +0.6% | 9,000 |
551～
600
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
