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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 3,815 | 3,845 | 3,800 | 3,810 | -10 | -0.3% | 26,000 |
| 2022/09/05 | 3,805 | 3,845 | 3,760 | 3,820 | +20 | +0.5% | 26,400 |
| 2022/09/02 | 3,820 | 3,840 | 3,795 | 3,800 | ±0 | ±0% | 23,700 |
| 2022/09/01 | 3,790 | 3,855 | 3,775 | 3,800 | -30 | -0.8% | 33,600 |
| 2022/08/31 | 3,830 | 3,850 | 3,805 | 3,830 | +5 | +0.1% | 18,600 |
| 2022/08/30 | 3,815 | 3,850 | 3,795 | 3,825 | +30 | +0.8% | 17,200 |
| 2022/08/29 | 3,735 | 3,800 | 3,720 | 3,795 | +25 | +0.7% | 27,400 |
| 2022/08/26 | 3,765 | 3,795 | 3,760 | 3,770 | +45 | +1.2% | 11,500 |
| 2022/08/25 | 3,775 | 3,780 | 3,725 | 3,725 | -10 | -0.3% | 11,300 |
| 2022/08/24 | 3,730 | 3,775 | 3,730 | 3,735 | +15 | +0.4% | 10,400 |
| 2022/08/23 | 3,745 | 3,755 | 3,700 | 3,720 | +10 | +0.3% | 11,500 |
| 2022/08/22 | 3,680 | 3,745 | 3,680 | 3,710 | +20 | +0.5% | 13,700 |
| 2022/08/19 | 3,680 | 3,710 | 3,675 | 3,690 | +25 | +0.7% | 14,900 |
| 2022/08/18 | 3,610 | 3,690 | 3,585 | 3,665 | +15 | +0.4% | 20,700 |
| 2022/08/17 | 3,645 | 3,670 | 3,615 | 3,650 | +40 | +1.1% | 12,200 |
| 2022/08/16 | 3,600 | 3,625 | 3,580 | 3,610 | +10 | +0.3% | 8,400 |
| 2022/08/15 | 3,590 | 3,610 | 3,560 | 3,600 | +25 | +0.7% | 10,500 |
| 2022/08/12 | 3,555 | 3,590 | 3,540 | 3,575 | +70 | +2% | 17,700 |
| 2022/08/10 | 3,500 | 3,530 | 3,485 | 3,505 | +25 | +0.7% | 18,700 |
| 2022/08/09 | 3,510 | 3,530 | 3,475 | 3,480 | ±0 | ±0% | 21,300 |
| 2022/08/08 | 3,500 | 3,515 | 3,480 | 3,480 | -15 | -0.4% | 13,900 |
| 2022/08/05 | 3,475 | 3,515 | 3,475 | 3,495 | +50 | +1.5% | 22,000 |
| 2022/08/04 | 3,415 | 3,465 | 3,415 | 3,445 | +30 | +0.9% | 17,900 |
| 2022/08/03 | 3,415 | 3,440 | 3,400 | 3,415 | +35 | +1% | 16,300 |
| 2022/08/02 | 3,365 | 3,430 | 3,365 | 3,380 | ±0 | ±0% | 30,400 |
| 2022/08/01 | 3,390 | 3,430 | 3,325 | 3,380 | +40 | +1.2% | 24,000 |
| 2022/07/29 | 3,390 | 3,405 | 3,340 | 3,340 | -35 | -1% | 13,200 |
| 2022/07/28 | 3,360 | 3,400 | 3,275 | 3,375 | -5 | -0.1% | 14,500 |
| 2022/07/27 | 3,365 | 3,410 | 3,360 | 3,380 | +15 | +0.4% | 9,600 |
| 2022/07/26 | 3,335 | 3,390 | 3,325 | 3,365 | +30 | +0.9% | 8,100 |
| 2022/07/25 | 3,340 | 3,375 | 3,335 | 3,335 | -15 | -0.4% | 6,700 |
| 2022/07/22 | 3,320 | 3,370 | 3,285 | 3,350 | +30 | +0.9% | 14,000 |
| 2022/07/21 | 3,315 | 3,330 | 3,295 | 3,320 | +5 | +0.2% | 9,100 |
| 2022/07/20 | 3,310 | 3,350 | 3,300 | 3,315 | +25 | +0.8% | 18,300 |
| 2022/07/19 | 3,325 | 3,330 | 3,265 | 3,290 | -55 | -1.6% | 11,700 |
| 2022/07/15 | 3,320 | 3,365 | 3,295 | 3,345 | +25 | +0.8% | 15,800 |
| 2022/07/14 | 3,325 | 3,330 | 3,295 | 3,320 | -5 | -0.2% | 13,500 |
| 2022/07/13 | 3,350 | 3,375 | 3,325 | 3,325 | -15 | -0.4% | 12,200 |
| 2022/07/12 | 3,420 | 3,420 | 3,335 | 3,340 | -70 | -2.1% | 16,200 |
| 2022/07/11 | 3,385 | 3,420 | 3,380 | 3,410 | +60 | +1.8% | 13,100 |
| 2022/07/08 | 3,320 | 3,395 | 3,320 | 3,350 | -25 | -0.7% | 30,100 |
| 2022/07/07 | 3,385 | 3,390 | 3,350 | 3,375 | +45 | +1.4% | 17,500 |
| 2022/07/06 | 3,335 | 3,350 | 3,300 | 3,330 | -45 | -1.3% | 13,600 |
| 2022/07/05 | 3,410 | 3,430 | 3,365 | 3,375 | -5 | -0.1% | 24,600 |
| 2022/07/04 | 3,335 | 3,390 | 3,325 | 3,380 | +70 | +2.1% | 18,000 |
| 2022/07/01 | 3,350 | 3,355 | 3,280 | 3,310 | -20 | -0.6% | 19,100 |
| 2022/06/30 | 3,315 | 3,365 | 3,295 | 3,330 | -15 | -0.4% | 20,900 |
| 2022/06/29 | 3,300 | 3,380 | 3,285 | 3,345 | +5 | +0.1% | 47,100 |
| 2022/06/28 | 3,265 | 3,345 | 3,250 | 3,340 | +30 | +0.9% | 20,300 |
| 2022/06/27 | 3,260 | 3,315 | 3,255 | 3,310 | +50 | +1.5% | 14,300 |
651～
700
件表示中 / 3693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 | 233,100円 | - | - | 3.95% | 8.45倍 | 0.97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 | 652,000円 | - | - | 1.15% | 23.64倍 | 1.34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 | 215,000円 | - | - | 2.79% | 22.96倍 | 1.62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 |
| ヤマエＧＨＤ | 258,000円 | - | - | 2.71% | 7.95倍 | 0.83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 |
| 正栄食 | 412,500円 | - | - | 1.45% | 23.17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 |
市場注目の銘柄
チャート関連のコラム
