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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,255 | 4,285 | 4,230 | 4,240 | +5 | +0.1% | 8,500 |
| 2022/11/17 | 4,230 | 4,255 | 4,180 | 4,235 | +5 | +0.1% | 10,800 |
| 2022/11/16 | 4,210 | 4,265 | 4,210 | 4,230 | +20 | +0.5% | 11,800 |
| 2022/11/15 | 4,170 | 4,210 | 4,155 | 4,210 | +55 | +1.3% | 16,300 |
| 2022/11/14 | 4,235 | 4,235 | 4,145 | 4,155 | -80 | -1.9% | 12,700 |
| 2022/11/11 | 4,230 | 4,240 | 4,190 | 4,235 | +70 | +1.7% | 23,700 |
| 2022/11/10 | 4,160 | 4,210 | 4,140 | 4,165 | +5 | +0.1% | 27,000 |
| 2022/11/09 | 4,180 | 4,190 | 4,110 | 4,160 | ±0 | ±0% | 20,400 |
| 2022/11/08 | 4,185 | 4,240 | 4,110 | 4,160 | ±0 | ±0% | 34,000 |
| 2022/11/07 | 4,130 | 4,195 | 4,085 | 4,160 | +120 | +3% | 36,100 |
| 2022/11/04 | 3,865 | 4,185 | 3,860 | 4,040 | +130 | +3.3% | 48,000 |
| 2022/11/02 | 4,000 | 4,000 | 3,885 | 3,910 | -55 | -1.4% | 19,800 |
| 2022/11/01 | 3,975 | 3,990 | 3,960 | 3,965 | +60 | +1.5% | 11,000 |
| 2022/10/31 | 3,880 | 3,920 | 3,880 | 3,905 | ±0 | ±0% | 12,000 |
| 2022/10/28 | 3,935 | 3,960 | 3,875 | 3,905 | -20 | -0.5% | 116,100 |
| 2022/10/27 | 4,010 | 4,010 | 3,925 | 3,925 | -100 | -2.5% | 19,600 |
| 2022/10/26 | 3,970 | 4,050 | 3,970 | 4,025 | +55 | +1.4% | 12,000 |
| 2022/10/25 | 3,975 | 3,990 | 3,950 | 3,970 | +35 | +0.9% | 9,600 |
| 2022/10/24 | 3,955 | 3,980 | 3,930 | 3,935 | +20 | +0.5% | 12,000 |
| 2022/10/21 | 3,920 | 3,920 | 3,890 | 3,915 | -20 | -0.5% | 11,900 |
| 2022/10/20 | 3,915 | 3,950 | 3,910 | 3,935 | -10 | -0.3% | 11,400 |
| 2022/10/19 | 3,940 | 3,955 | 3,925 | 3,945 | +10 | +0.3% | 10,400 |
| 2022/10/18 | 3,860 | 3,955 | 3,860 | 3,935 | +80 | +2.1% | 17,700 |
| 2022/10/17 | 3,910 | 3,910 | 3,835 | 3,855 | -55 | -1.4% | 21,700 |
| 2022/10/14 | 3,880 | 3,940 | 3,875 | 3,910 | +30 | +0.8% | 29,000 |
| 2022/10/13 | 3,850 | 3,895 | 3,850 | 3,880 | +5 | +0.1% | 23,900 |
| 2022/10/12 | 3,850 | 3,875 | 3,850 | 3,875 | +10 | +0.3% | 22,900 |
| 2022/10/11 | 3,885 | 3,910 | 3,845 | 3,865 | -70 | -1.8% | 38,000 |
| 2022/10/07 | 3,935 | 3,950 | 3,850 | 3,935 | ±0 | ±0% | 14,300 |
| 2022/10/06 | 3,965 | 3,980 | 3,935 | 3,935 | +20 | +0.5% | 13,900 |
| 2022/10/05 | 4,020 | 4,020 | 3,910 | 3,915 | -60 | -1.5% | 14,100 |
| 2022/10/04 | 3,920 | 3,985 | 3,920 | 3,975 | +125 | +3.2% | 24,600 |
| 2022/10/03 | 3,845 | 3,870 | 3,825 | 3,850 | +5 | +0.1% | 20,900 |
| 2022/09/30 | 3,850 | 3,865 | 3,840 | 3,845 | -5 | -0.1% | 20,800 |
| 2022/09/29 | 3,835 | 3,875 | 3,835 | 3,850 | -5 | -0.1% | 21,800 |
| 2022/09/28 | 3,825 | 3,860 | 3,785 | 3,855 | +50 | +1.3% | 34,900 |
| 2022/09/27 | 3,850 | 3,865 | 3,805 | 3,805 | -25 | -0.7% | 27,900 |
| 2022/09/26 | 3,835 | 3,850 | 3,780 | 3,830 | -15 | -0.4% | 28,100 |
| 2022/09/22 | 3,830 | 3,850 | 3,805 | 3,845 | +10 | +0.3% | 14,000 |
| 2022/09/21 | 3,860 | 3,870 | 3,830 | 3,835 | -10 | -0.3% | 17,900 |
| 2022/09/20 | 3,830 | 3,860 | 3,820 | 3,845 | +5 | +0.1% | 11,600 |
| 2022/09/16 | 3,860 | 3,860 | 3,820 | 3,840 | -10 | -0.3% | 21,000 |
| 2022/09/15 | 3,860 | 3,860 | 3,810 | 3,850 | ±0 | ±0% | 17,200 |
| 2022/09/14 | 3,850 | 3,865 | 3,805 | 3,850 | ±0 | ±0% | 23,000 |
| 2022/09/13 | 3,845 | 3,855 | 3,815 | 3,850 | +5 | +0.1% | 9,600 |
| 2022/09/12 | 3,855 | 3,865 | 3,815 | 3,845 | -5 | -0.1% | 13,000 |
| 2022/09/09 | 3,850 | 3,890 | 3,850 | 3,850 | -5 | -0.1% | 17,400 |
| 2022/09/08 | 3,850 | 3,865 | 3,835 | 3,855 | +5 | +0.1% | 18,600 |
| 2022/09/07 | 3,840 | 3,850 | 3,810 | 3,850 | +40 | +1% | 24,400 |
| 2022/09/06 | 3,815 | 3,845 | 3,800 | 3,810 | -10 | -0.3% | 26,000 |
601～
650
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
