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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 3,870 | 3,885 | 3,745 | 3,795 | -70 | -1.8% | 26,200 |
| 2022/04/08 | 4,005 | 4,015 | 3,810 | 3,865 | -165 | -4.1% | 35,500 |
| 2022/04/07 | 4,165 | 4,165 | 4,000 | 4,030 | -135 | -3.2% | 11,500 |
| 2022/04/06 | 4,220 | 4,235 | 4,140 | 4,165 | -110 | -2.6% | 14,200 |
| 2022/04/05 | 4,350 | 4,350 | 4,265 | 4,275 | -25 | -0.6% | 10,500 |
| 2022/04/04 | 4,335 | 4,335 | 4,285 | 4,300 | -35 | -0.8% | 8,300 |
| 2022/04/01 | 4,270 | 4,360 | 4,255 | 4,335 | +65 | +1.5% | 11,200 |
| 2022/03/31 | 4,250 | 4,300 | 4,250 | 4,270 | -50 | -1.2% | 14,700 |
| 2022/03/30 | 4,370 | 4,370 | 4,240 | 4,320 | -120 | -2.7% | 15,700 |
| 2022/03/29 | 4,385 | 4,450 | 4,340 | 4,440 | +55 | +1.3% | 20,100 |
| 2022/03/28 | 4,400 | 4,450 | 4,360 | 4,385 | -75 | -1.7% | 8,000 |
| 2022/03/25 | 4,440 | 4,475 | 4,415 | 4,460 | +10 | +0.2% | 7,900 |
| 2022/03/24 | 4,500 | 4,500 | 4,395 | 4,450 | -45 | -1% | 13,200 |
| 2022/03/23 | 4,495 | 4,515 | 4,460 | 4,495 | ±0 | ±0% | 13,100 |
| 2022/03/22 | 4,535 | 4,565 | 4,485 | 4,495 | -10 | -0.2% | 17,500 |
| 2022/03/18 | 4,385 | 4,505 | 4,375 | 4,505 | +120 | +2.7% | 38,500 |
| 2022/03/17 | 4,230 | 4,410 | 4,230 | 4,385 | +160 | +3.8% | 22,900 |
| 2022/03/16 | 4,270 | 4,330 | 4,200 | 4,225 | -30 | -0.7% | 13,800 |
| 2022/03/15 | 4,235 | 4,265 | 4,205 | 4,255 | +40 | +0.9% | 13,500 |
| 2022/03/14 | 4,370 | 4,370 | 4,215 | 4,215 | -150 | -3.4% | 11,800 |
| 2022/03/11 | 4,300 | 4,380 | 4,245 | 4,365 | -5 | -0.1% | 18,300 |
| 2022/03/10 | 4,300 | 4,390 | 4,225 | 4,370 | +200 | +4.8% | 19,200 |
| 2022/03/09 | 4,185 | 4,300 | 4,135 | 4,170 | -20 | -0.5% | 15,600 |
| 2022/03/08 | 4,285 | 4,285 | 4,160 | 4,190 | -115 | -2.7% | 16,200 |
| 2022/03/07 | 4,330 | 4,365 | 4,265 | 4,305 | -20 | -0.5% | 17,100 |
| 2022/03/04 | 4,400 | 4,400 | 4,320 | 4,325 | -75 | -1.7% | 10,800 |
| 2022/03/03 | 4,410 | 4,445 | 4,390 | 4,400 | +65 | +1.5% | 9,700 |
| 2022/03/02 | 4,395 | 4,470 | 4,335 | 4,335 | -60 | -1.4% | 22,600 |
| 2022/03/01 | 4,400 | 4,445 | 4,355 | 4,395 | +15 | +0.3% | 19,300 |
| 2022/02/28 | 4,275 | 4,380 | 4,270 | 4,380 | +105 | +2.5% | 18,000 |
| 2022/02/25 | 4,240 | 4,310 | 4,195 | 4,275 | +35 | +0.8% | 17,300 |
| 2022/02/24 | 4,295 | 4,300 | 4,180 | 4,240 | -55 | -1.3% | 20,100 |
| 2022/02/22 | 4,315 | 4,315 | 4,200 | 4,295 | -15 | -0.3% | 14,600 |
| 2022/02/21 | 4,375 | 4,375 | 4,290 | 4,310 | -65 | -1.5% | 8,300 |
| 2022/02/18 | 4,310 | 4,385 | 4,290 | 4,375 | +65 | +1.5% | 15,900 |
| 2022/02/17 | 4,320 | 4,380 | 4,310 | 4,310 | +20 | +0.5% | 11,300 |
| 2022/02/16 | 4,400 | 4,400 | 4,250 | 4,290 | -15 | -0.3% | 22,400 |
| 2022/02/15 | 4,300 | 4,350 | 4,265 | 4,305 | +40 | +0.9% | 21,300 |
| 2022/02/14 | 4,300 | 4,300 | 4,215 | 4,265 | -45 | -1% | 22,600 |
| 2022/02/10 | 4,295 | 4,350 | 4,285 | 4,310 | +15 | +0.3% | 18,300 |
| 2022/02/09 | 4,310 | 4,330 | 4,275 | 4,295 | -5 | -0.1% | 11,100 |
| 2022/02/08 | 4,325 | 4,325 | 4,245 | 4,300 | +40 | +0.9% | 15,200 |
| 2022/02/07 | 4,335 | 4,340 | 4,200 | 4,260 | -40 | -0.9% | 18,600 |
| 2022/02/04 | 4,405 | 4,450 | 4,240 | 4,300 | +35 | +0.8% | 24,200 |
| 2022/02/03 | 4,390 | 4,390 | 4,250 | 4,265 | -80 | -1.8% | 16,400 |
| 2022/02/02 | 4,245 | 4,385 | 4,175 | 4,345 | +170 | +4.1% | 20,300 |
| 2022/02/01 | 4,245 | 4,255 | 4,160 | 4,175 | -10 | -0.2% | 15,400 |
| 2022/01/31 | 4,215 | 4,230 | 4,160 | 4,185 | -95 | -2.2% | 9,900 |
| 2022/01/28 | 4,215 | 4,300 | 4,190 | 4,280 | +145 | +3.5% | 18,000 |
| 2022/01/27 | 4,245 | 4,280 | 4,115 | 4,135 | -110 | -2.6% | 18,300 |
751～
800
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 | +17.7% | +49.9% | 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 | -9.6% | +999.9% | 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 | +6.6% | +2.5% | 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 | +26.3% | +22.0% | 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 | -0.2% | -9.1% | 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
