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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 4,285 | 4,285 | 4,235 | 4,250 | -40 | -0.9% | 4,200 |
| 2021/06/16 | 4,245 | 4,290 | 4,240 | 4,290 | +40 | +0.9% | 6,200 |
| 2021/06/15 | 4,270 | 4,275 | 4,230 | 4,250 | -35 | -0.8% | 7,300 |
| 2021/06/14 | 4,305 | 4,305 | 4,240 | 4,285 | +20 | +0.5% | 6,300 |
| 2021/06/11 | 4,250 | 4,295 | 4,240 | 4,265 | +15 | +0.4% | 19,600 |
| 2021/06/10 | 4,305 | 4,305 | 4,240 | 4,250 | -70 | -1.6% | 13,400 |
| 2021/06/09 | 4,360 | 4,370 | 4,310 | 4,320 | -40 | -0.9% | 4,600 |
| 2021/06/08 | 4,340 | 4,365 | 4,320 | 4,360 | ±0 | ±0% | 12,400 |
| 2021/06/07 | 4,390 | 4,390 | 4,325 | 4,360 | -40 | -0.9% | 15,100 |
| 2021/06/04 | 4,380 | 4,410 | 4,330 | 4,400 | ±0 | ±0% | 12,500 |
| 2021/06/03 | 4,385 | 4,405 | 4,360 | 4,400 | +60 | +1.4% | 16,100 |
| 2021/06/02 | 4,320 | 4,340 | 4,305 | 4,340 | +10 | +0.2% | 17,900 |
| 2021/06/01 | 4,280 | 4,360 | 4,280 | 4,330 | +50 | +1.2% | 10,700 |
| 2021/05/31 | 4,320 | 4,330 | 4,270 | 4,280 | -60 | -1.4% | 6,600 |
| 2021/05/28 | 4,330 | 4,380 | 4,320 | 4,340 | -60 | -1.4% | 13,600 |
| 2021/05/27 | 4,225 | 4,400 | 4,225 | 4,400 | +135 | +3.2% | 64,300 |
| 2021/05/26 | 4,250 | 4,295 | 4,245 | 4,265 | +15 | +0.4% | 9,100 |
| 2021/05/25 | 4,355 | 4,355 | 4,240 | 4,250 | -105 | -2.4% | 15,300 |
| 2021/05/24 | 4,355 | 4,385 | 4,330 | 4,355 | -5 | -0.1% | 12,800 |
| 2021/05/21 | 4,375 | 4,375 | 4,335 | 4,360 | -15 | -0.3% | 13,200 |
| 2021/05/20 | 4,360 | 4,445 | 4,360 | 4,375 | -55 | -1.2% | 17,000 |
| 2021/05/19 | 4,305 | 4,440 | 4,305 | 4,430 | +80 | +1.8% | 14,800 |
| 2021/05/18 | 4,360 | 4,370 | 4,325 | 4,350 | -50 | -1.1% | 9,100 |
| 2021/05/17 | 4,450 | 4,450 | 4,385 | 4,400 | +10 | +0.2% | 8,900 |
| 2021/05/14 | 4,370 | 4,475 | 4,360 | 4,390 | -10 | -0.2% | 16,200 |
| 2021/05/13 | 4,175 | 4,450 | 4,160 | 4,400 | +160 | +3.8% | 29,900 |
| 2021/05/12 | 4,230 | 4,315 | 4,180 | 4,240 | +10 | +0.2% | 26,600 |
| 2021/05/11 | 4,210 | 4,305 | 4,210 | 4,230 | +20 | +0.5% | 19,800 |
| 2021/05/10 | 4,220 | 4,265 | 4,210 | 4,210 | -20 | -0.5% | 8,100 |
| 2021/05/07 | 4,215 | 4,320 | 4,190 | 4,230 | +15 | +0.4% | 16,000 |
| 2021/05/06 | 4,280 | 4,295 | 4,170 | 4,215 | +5 | +0.1% | 29,800 |
| 2021/04/30 | 4,125 | 4,225 | 4,110 | 4,210 | +55 | +1.3% | 21,200 |
| 2021/04/28 | 4,100 | 4,200 | 4,045 | 4,155 | +75 | +1.8% | 21,300 |
| 2021/04/27 | 4,145 | 4,155 | 4,080 | 4,080 | -65 | -1.6% | 10,400 |
| 2021/04/26 | 4,145 | 4,160 | 4,105 | 4,145 | +55 | +1.3% | 11,300 |
| 2021/04/23 | 4,135 | 4,190 | 4,090 | 4,090 | -115 | -2.7% | 11,200 |
| 2021/04/22 | 4,240 | 4,240 | 4,165 | 4,205 | +35 | +0.8% | 10,900 |
| 2021/04/21 | 4,205 | 4,230 | 4,150 | 4,170 | -50 | -1.2% | 11,600 |
| 2021/04/20 | 4,170 | 4,280 | 4,170 | 4,220 | +20 | +0.5% | 42,400 |
| 2021/04/19 | 4,300 | 4,310 | 4,200 | 4,200 | -50 | -1.2% | 11,500 |
| 2021/04/16 | 4,280 | 4,290 | 4,250 | 4,250 | -30 | -0.7% | 2,100 |
| 2021/04/15 | 4,285 | 4,285 | 4,230 | 4,280 | +5 | +0.1% | 6,300 |
| 2021/04/14 | 4,255 | 4,300 | 4,255 | 4,275 | -30 | -0.7% | 3,200 |
| 2021/04/13 | 4,205 | 4,310 | 4,200 | 4,305 | +100 | +2.4% | 11,100 |
| 2021/04/12 | 4,135 | 4,220 | 4,135 | 4,205 | +80 | +1.9% | 3,800 |
| 2021/04/09 | 4,175 | 4,185 | 4,125 | 4,125 | -70 | -1.7% | 14,500 |
| 2021/04/08 | 4,270 | 4,270 | 4,180 | 4,195 | -125 | -2.9% | 9,700 |
| 2021/04/07 | 4,220 | 4,325 | 4,205 | 4,320 | +100 | +2.4% | 7,100 |
| 2021/04/06 | 4,365 | 4,365 | 4,200 | 4,220 | -110 | -2.5% | 9,900 |
| 2021/04/05 | 4,285 | 4,330 | 4,230 | 4,330 | +20 | +0.5% | 10,600 |
951～
1000
件表示中 / 3694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 | 227,300円 | +17.7% | +49.9% | 4.05% | 8.24倍 | 0.94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 | 661,000円 | -9.6% | +999.9% | 1.13% | 23.97倍 | 1.36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 | 213,000円 | +6.6% | +2.5% | 2.82% | 22.59倍 | 1.60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 | 260,700円 | +26.3% | +22.0% | 2.69% | 8.03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 | 413,000円 | -0.2% | -9.1% | 1.45% | 23.20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
