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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 4,340 | 4,365 | 4,240 | 4,245 | -95 | -2.2% | 11,000 |
| 2022/01/25 | 4,440 | 4,440 | 4,320 | 4,340 | -30 | -0.7% | 14,200 |
| 2022/01/24 | 4,370 | 4,375 | 4,305 | 4,370 | -55 | -1.2% | 15,500 |
| 2022/01/21 | 4,405 | 4,445 | 4,325 | 4,425 | +45 | +1% | 23,100 |
| 2022/01/20 | 4,540 | 4,540 | 4,355 | 4,380 | +30 | +0.7% | 28,000 |
| 2022/01/19 | 4,550 | 4,565 | 4,350 | 4,350 | -230 | -5% | 17,400 |
| 2022/01/18 | 4,715 | 4,715 | 4,570 | 4,580 | -70 | -1.5% | 10,800 |
| 2022/01/17 | 4,765 | 4,790 | 4,640 | 4,650 | -115 | -2.4% | 7,800 |
| 2022/01/14 | 4,735 | 4,800 | 4,700 | 4,765 | +50 | +1.1% | 20,000 |
| 2022/01/13 | 4,835 | 4,905 | 4,715 | 4,715 | -50 | -1% | 10,500 |
| 2022/01/12 | 4,715 | 4,845 | 4,715 | 4,765 | +35 | +0.7% | 10,900 |
| 2022/01/11 | 4,880 | 4,880 | 4,695 | 4,730 | -150 | -3.1% | 18,300 |
| 2022/01/07 | 4,985 | 5,010 | 4,870 | 4,880 | -105 | -2.1% | 17,900 |
| 2022/01/06 | 5,030 | 5,050 | 4,985 | 4,985 | -65 | -1.3% | 16,100 |
| 2022/01/05 | 5,050 | 5,090 | 5,020 | 5,050 | +65 | +1.3% | 22,100 |
| 2022/01/04 | 4,980 | 4,995 | 4,950 | 4,985 | +35 | +0.7% | 13,000 |
| 2021/12/30 | 4,905 | 4,975 | 4,900 | 4,950 | +45 | +0.9% | 10,500 |
| 2021/12/29 | 4,855 | 4,905 | 4,850 | 4,905 | +35 | +0.7% | 8,100 |
| 2021/12/28 | 4,810 | 4,885 | 4,810 | 4,870 | +50 | +1% | 14,200 |
| 2021/12/27 | 4,815 | 4,820 | 4,765 | 4,820 | +45 | +0.9% | 7,500 |
| 2021/12/24 | 4,785 | 4,790 | 4,750 | 4,775 | -40 | -0.8% | 5,900 |
| 2021/12/23 | 4,800 | 4,885 | 4,790 | 4,815 | +5 | +0.1% | 7,900 |
| 2021/12/22 | 4,840 | 4,850 | 4,770 | 4,810 | ±0 | ±0% | 15,400 |
| 2021/12/21 | 4,890 | 4,890 | 4,805 | 4,810 | -20 | -0.4% | 17,100 |
| 2021/12/20 | 5,020 | 5,020 | 4,825 | 4,830 | -270 | -5.3% | 16,400 |
| 2021/12/17 | 5,170 | 5,210 | 5,090 | 5,100 | -40 | -0.8% | 38,000 |
| 2021/12/16 | 5,140 | 5,180 | 5,110 | 5,140 | +20 | +0.4% | 23,900 |
| 2021/12/15 | 5,150 | 5,180 | 5,120 | 5,120 | -80 | -1.5% | 19,800 |
| 2021/12/14 | 5,210 | 5,270 | 5,180 | 5,200 | +20 | +0.4% | 19,700 |
| 2021/12/13 | 5,210 | 5,230 | 5,170 | 5,180 | +10 | +0.2% | 10,900 |
| 2021/12/10 | 5,250 | 5,250 | 5,160 | 5,170 | -30 | -0.6% | 27,100 |
| 2021/12/09 | 5,100 | 5,200 | 5,090 | 5,200 | +30 | +0.6% | 20,300 |
| 2021/12/08 | 5,210 | 5,210 | 5,150 | 5,170 | -40 | -0.8% | 19,100 |
| 2021/12/07 | 5,170 | 5,250 | 5,120 | 5,210 | +110 | +2.2% | 45,600 |
| 2021/12/06 | 5,130 | 5,150 | 5,090 | 5,100 | +70 | +1.4% | 31,200 |
| 2021/12/03 | 5,000 | 5,050 | 4,925 | 5,030 | +175 | +3.6% | 15,000 |
| 2021/12/02 | 4,905 | 4,970 | 4,855 | 4,855 | -10 | -0.2% | 22,900 |
| 2021/12/01 | 4,820 | 4,915 | 4,820 | 4,865 | -25 | -0.5% | 26,000 |
| 2021/11/30 | 4,970 | 5,030 | 4,880 | 4,890 | -20 | -0.4% | 40,100 |
| 2021/11/29 | 4,985 | 5,000 | 4,910 | 4,910 | -90 | -1.8% | 25,000 |
| 2021/11/26 | 5,080 | 5,090 | 4,980 | 5,000 | -130 | -2.5% | 20,900 |
| 2021/11/25 | 5,130 | 5,140 | 5,090 | 5,130 | +20 | +0.4% | 7,100 |
| 2021/11/24 | 5,140 | 5,180 | 5,110 | 5,110 | ±0 | ±0% | 10,200 |
| 2021/11/22 | 5,120 | 5,190 | 5,090 | 5,110 | -20 | -0.4% | 14,900 |
| 2021/11/19 | 5,040 | 5,140 | 5,040 | 5,130 | +40 | +0.8% | 17,000 |
| 2021/11/18 | 5,130 | 5,180 | 5,080 | 5,090 | ±0 | ±0% | 19,600 |
| 2021/11/17 | 5,250 | 5,250 | 5,090 | 5,090 | -120 | -2.3% | 16,000 |
| 2021/11/16 | 5,260 | 5,290 | 5,210 | 5,210 | +20 | +0.4% | 8,800 |
| 2021/11/15 | 5,130 | 5,210 | 5,130 | 5,190 | +20 | +0.4% | 9,200 |
| 2021/11/12 | 5,110 | 5,190 | 5,110 | 5,170 | +110 | +2.2% | 12,700 |
801～
850
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% | 22.81倍 | 1.61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 | 0.84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
