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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 4,300 | 4,325 | 4,295 | 4,310 | -15 | -0.3% | 7,300 |
| 2021/04/01 | 4,250 | 4,330 | 4,200 | 4,325 | +145 | +3.5% | 22,000 |
| 2021/03/31 | 4,270 | 4,300 | 4,170 | 4,180 | -150 | -3.5% | 27,700 |
| 2021/03/30 | 4,475 | 4,500 | 4,305 | 4,330 | -220 | -4.8% | 24,600 |
| 2021/03/29 | 4,515 | 4,550 | 4,430 | 4,550 | +105 | +2.4% | 25,600 |
| 2021/03/26 | 4,440 | 4,515 | 4,400 | 4,445 | -20 | -0.4% | 13,200 |
| 2021/03/25 | 4,375 | 4,485 | 4,365 | 4,465 | +135 | +3.1% | 12,300 |
| 2021/03/24 | 4,500 | 4,500 | 4,305 | 4,330 | -165 | -3.7% | 9,900 |
| 2021/03/23 | 4,470 | 4,525 | 4,470 | 4,495 | -15 | -0.3% | 10,300 |
| 2021/03/22 | 4,470 | 4,510 | 4,465 | 4,510 | -10 | -0.2% | 14,400 |
| 2021/03/19 | 4,490 | 4,550 | 4,440 | 4,520 | +70 | +1.6% | 22,600 |
| 2021/03/18 | 4,450 | 4,475 | 4,435 | 4,450 | -25 | -0.6% | 12,200 |
| 2021/03/17 | 4,455 | 4,485 | 4,415 | 4,475 | +15 | +0.3% | 12,900 |
| 2021/03/16 | 4,395 | 4,485 | 4,395 | 4,460 | +65 | +1.5% | 20,700 |
| 2021/03/15 | 4,450 | 4,465 | 4,335 | 4,395 | -55 | -1.2% | 20,600 |
| 2021/03/12 | 4,250 | 4,495 | 4,195 | 4,450 | +245 | +5.8% | 37,100 |
| 2021/03/11 | 4,145 | 4,235 | 4,145 | 4,205 | +60 | +1.4% | 23,600 |
| 2021/03/10 | 4,145 | 4,160 | 4,100 | 4,145 | +25 | +0.6% | 16,700 |
| 2021/03/09 | 4,140 | 4,140 | 4,080 | 4,120 | +40 | +1% | 17,200 |
| 2021/03/08 | 4,140 | 4,140 | 4,055 | 4,080 | -60 | -1.4% | 15,700 |
| 2021/03/05 | 4,125 | 4,160 | 4,070 | 4,140 | +45 | +1.1% | 23,800 |
| 2021/03/04 | 4,075 | 4,100 | 4,025 | 4,095 | -20 | -0.5% | 15,100 |
| 2021/03/03 | 4,105 | 4,135 | 4,085 | 4,115 | +10 | +0.2% | 11,300 |
| 2021/03/02 | 4,140 | 4,145 | 4,060 | 4,105 | -75 | -1.8% | 11,800 |
| 2021/03/01 | 4,105 | 4,180 | 4,105 | 4,180 | +65 | +1.6% | 10,700 |
| 2021/02/26 | 4,030 | 4,170 | 4,000 | 4,115 | +45 | +1.1% | 22,200 |
| 2021/02/25 | 4,090 | 4,110 | 4,025 | 4,070 | -10 | -0.2% | 29,500 |
| 2021/02/24 | 4,120 | 4,155 | 4,075 | 4,080 | -65 | -1.6% | 14,900 |
| 2021/02/22 | 4,145 | 4,145 | 4,115 | 4,145 | +15 | +0.4% | 3,700 |
| 2021/02/19 | 4,125 | 4,145 | 4,100 | 4,130 | +15 | +0.4% | 12,200 |
| 2021/02/18 | 4,095 | 4,140 | 4,095 | 4,115 | -5 | -0.1% | 8,300 |
| 2021/02/17 | 4,100 | 4,165 | 4,085 | 4,120 | -35 | -0.8% | 10,200 |
| 2021/02/16 | 4,110 | 4,155 | 4,095 | 4,155 | +30 | +0.7% | 5,300 |
| 2021/02/15 | 4,100 | 4,135 | 4,090 | 4,125 | +45 | +1.1% | 11,300 |
| 2021/02/12 | 4,155 | 4,155 | 4,080 | 4,080 | -85 | -2% | 10,200 |
| 2021/02/10 | 4,255 | 4,255 | 4,155 | 4,165 | -80 | -1.9% | 6,100 |
| 2021/02/09 | 4,245 | 4,255 | 4,200 | 4,245 | +5 | +0.1% | 9,600 |
| 2021/02/08 | 4,135 | 4,245 | 4,135 | 4,240 | +125 | +3% | 18,300 |
| 2021/02/05 | 4,255 | 4,255 | 4,095 | 4,115 | -95 | -2.3% | 12,200 |
| 2021/02/04 | 4,280 | 4,285 | 4,200 | 4,210 | -70 | -1.6% | 6,200 |
| 2021/02/03 | 4,240 | 4,295 | 4,230 | 4,280 | +40 | +0.9% | 13,100 |
| 2021/02/02 | 4,200 | 4,245 | 4,175 | 4,240 | +50 | +1.2% | 8,100 |
| 2021/02/01 | 4,150 | 4,205 | 4,150 | 4,190 | +55 | +1.3% | 8,400 |
| 2021/01/29 | 4,200 | 4,200 | 4,075 | 4,135 | -30 | -0.7% | 23,800 |
| 2021/01/28 | 4,105 | 4,205 | 4,080 | 4,165 | +60 | +1.5% | 44,900 |
| 2021/01/27 | 4,100 | 4,140 | 4,095 | 4,105 | -20 | -0.5% | 18,000 |
| 2021/01/26 | 4,100 | 4,140 | 4,100 | 4,125 | +25 | +0.6% | 16,000 |
| 2021/01/25 | 4,100 | 4,140 | 4,095 | 4,100 | +5 | +0.1% | 20,200 |
| 2021/01/22 | 4,115 | 4,130 | 4,090 | 4,095 | -20 | -0.5% | 13,000 |
| 2021/01/21 | 4,090 | 4,140 | 4,090 | 4,115 | +25 | +0.6% | 13,700 |
1001～
1050
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
