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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 4,770 | 4,770 | 4,720 | 4,735 | +25 | +0.5% | 25,900 |
| 2021/08/27 | 4,700 | 4,740 | 4,675 | 4,710 | +10 | +0.2% | 17,800 |
| 2021/08/26 | 4,745 | 4,755 | 4,670 | 4,700 | -40 | -0.8% | 23,300 |
| 2021/08/25 | 4,700 | 4,765 | 4,700 | 4,740 | +40 | +0.9% | 21,600 |
| 2021/08/24 | 4,680 | 4,700 | 4,675 | 4,700 | +20 | +0.4% | 19,400 |
| 2021/08/23 | 4,705 | 4,760 | 4,680 | 4,680 | -20 | -0.4% | 18,300 |
| 2021/08/20 | 4,670 | 4,750 | 4,635 | 4,700 | +45 | +1% | 30,600 |
| 2021/08/19 | 4,690 | 4,710 | 4,655 | 4,655 | -45 | -1% | 26,400 |
| 2021/08/18 | 4,675 | 4,725 | 4,660 | 4,700 | +20 | +0.4% | 17,500 |
| 2021/08/17 | 4,730 | 4,785 | 4,680 | 4,680 | -50 | -1.1% | 25,600 |
| 2021/08/16 | 4,720 | 4,760 | 4,710 | 4,730 | +15 | +0.3% | 27,800 |
| 2021/08/13 | 4,750 | 4,755 | 4,715 | 4,715 | -40 | -0.8% | 11,900 |
| 2021/08/12 | 4,750 | 4,800 | 4,730 | 4,755 | +10 | +0.2% | 15,600 |
| 2021/08/11 | 4,735 | 4,790 | 4,730 | 4,745 | +10 | +0.2% | 27,900 |
| 2021/08/10 | 4,600 | 4,765 | 4,595 | 4,735 | +105 | +2.3% | 26,800 |
| 2021/08/06 | 4,640 | 4,700 | 4,620 | 4,630 | -35 | -0.8% | 9,900 |
| 2021/08/05 | 4,690 | 4,720 | 4,645 | 4,665 | -5 | -0.1% | 22,200 |
| 2021/08/04 | 4,655 | 4,685 | 4,615 | 4,670 | +5 | +0.1% | 33,300 |
| 2021/08/03 | 4,695 | 4,765 | 4,650 | 4,665 | ±0 | ±0% | 13,800 |
| 2021/08/02 | 4,580 | 4,790 | 4,430 | 4,665 | +15 | +0.3% | 41,700 |
| 2021/07/30 | 4,650 | 4,690 | 4,530 | 4,650 | +25 | +0.5% | 44,000 |
| 2021/07/29 | 4,590 | 4,630 | 4,560 | 4,625 | +50 | +1.1% | 15,200 |
| 2021/07/28 | 4,555 | 4,610 | 4,505 | 4,575 | -50 | -1.1% | 20,900 |
| 2021/07/27 | 4,595 | 4,640 | 4,590 | 4,625 | +65 | +1.4% | 15,400 |
| 2021/07/26 | 4,545 | 4,575 | 4,545 | 4,560 | +50 | +1.1% | 9,500 |
| 2021/07/21 | 4,505 | 4,540 | 4,490 | 4,510 | +20 | +0.4% | 11,800 |
| 2021/07/20 | 4,450 | 4,540 | 4,405 | 4,490 | +15 | +0.3% | 18,300 |
| 2021/07/19 | 4,400 | 4,545 | 4,400 | 4,475 | -10 | -0.2% | 14,200 |
| 2021/07/16 | 4,500 | 4,525 | 4,475 | 4,485 | -55 | -1.2% | 8,400 |
| 2021/07/15 | 4,545 | 4,600 | 4,480 | 4,540 | -5 | -0.1% | 12,600 |
| 2021/07/14 | 4,620 | 4,660 | 4,545 | 4,545 | -85 | -1.8% | 16,000 |
| 2021/07/13 | 4,435 | 4,640 | 4,420 | 4,630 | +220 | +5% | 40,200 |
| 2021/07/12 | 4,400 | 4,445 | 4,390 | 4,410 | +60 | +1.4% | 21,800 |
| 2021/07/09 | 4,290 | 4,390 | 4,240 | 4,350 | +60 | +1.4% | 28,000 |
| 2021/07/08 | 4,250 | 4,370 | 4,250 | 4,290 | +40 | +0.9% | 18,300 |
| 2021/07/07 | 4,255 | 4,280 | 4,225 | 4,250 | -75 | -1.7% | 12,500 |
| 2021/07/06 | 4,245 | 4,335 | 4,240 | 4,325 | +80 | +1.9% | 5,400 |
| 2021/07/05 | 4,325 | 4,325 | 4,220 | 4,245 | -80 | -1.8% | 17,800 |
| 2021/07/02 | 4,310 | 4,340 | 4,275 | 4,325 | +45 | +1.1% | 23,600 |
| 2021/07/01 | 4,285 | 4,345 | 4,270 | 4,280 | -5 | -0.1% | 24,300 |
| 2021/06/30 | 4,170 | 4,285 | 4,170 | 4,285 | +100 | +2.4% | 25,300 |
| 2021/06/29 | 4,220 | 4,220 | 4,110 | 4,185 | -35 | -0.8% | 13,600 |
| 2021/06/28 | 4,215 | 4,250 | 4,210 | 4,220 | -10 | -0.2% | 11,400 |
| 2021/06/25 | 4,250 | 4,285 | 4,230 | 4,230 | -40 | -0.9% | 9,000 |
| 2021/06/24 | 4,220 | 4,290 | 4,220 | 4,270 | +20 | +0.5% | 6,900 |
| 2021/06/23 | 4,270 | 4,310 | 4,235 | 4,250 | -75 | -1.7% | 7,000 |
| 2021/06/22 | 4,240 | 4,325 | 4,240 | 4,325 | +115 | +2.7% | 9,900 |
| 2021/06/21 | 4,235 | 4,275 | 4,210 | 4,210 | -90 | -2.1% | 19,300 |
| 2021/06/18 | 4,320 | 4,320 | 4,235 | 4,300 | +50 | +1.2% | 15,900 |
| 2021/06/17 | 4,285 | 4,285 | 4,235 | 4,250 | -40 | -0.9% | 4,200 |
901～
950
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
