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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 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 |
| 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 |
1001～
1050
件表示中 / 3737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 | 251,900円 | -0.8% | -9.5% | 4.29% | 9.33倍 | 1.01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 |
| ワキタ | 171,000円 | +8.3% | -5.5% | 5.85% | 23.11倍 | 0.84倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| カメイ | 252,800円 | +2.1% | -4.5% | 3.96% | 7.03倍 | 0.48倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 日 伝 | 271,900円 | +3.9% | 0.0% | 2.57% | 16.38倍 | 0.94倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 東エレデバ | 257,400円 | -7.6% | -12.4% | 3.73% | 10.84倍 | 1.58倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
