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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 4,155 | 4,160 | 4,075 | 4,090 | -35 | -0.8% | 21,000 |
| 2021/01/19 | 4,275 | 4,275 | 4,125 | 4,125 | -150 | -3.5% | 12,900 |
| 2021/01/18 | 4,305 | 4,320 | 4,235 | 4,275 | +180 | +4.4% | 18,200 |
| 2021/01/15 | 4,145 | 4,155 | 4,080 | 4,095 | -80 | -1.9% | 12,700 |
| 2021/01/14 | 4,155 | 4,195 | 4,145 | 4,175 | -5 | -0.1% | 18,600 |
| 2021/01/13 | 4,175 | 4,235 | 4,165 | 4,180 | -40 | -0.9% | 12,200 |
| 2021/01/12 | 4,240 | 4,255 | 4,140 | 4,220 | -20 | -0.5% | 12,900 |
| 2021/01/08 | 4,090 | 4,245 | 4,055 | 4,240 | +155 | +3.8% | 26,100 |
| 2021/01/07 | 4,125 | 4,150 | 4,075 | 4,085 | -40 | -1% | 19,900 |
| 2021/01/06 | 4,100 | 4,125 | 4,080 | 4,125 | +25 | +0.6% | 6,300 |
| 2021/01/05 | 4,120 | 4,120 | 4,055 | 4,100 | -30 | -0.7% | 15,900 |
| 2021/01/04 | 4,150 | 4,150 | 4,060 | 4,130 | +20 | +0.5% | 10,700 |
| 2020/12/30 | 4,105 | 4,150 | 4,085 | 4,110 | -40 | -1% | 11,200 |
| 2020/12/29 | 4,185 | 4,185 | 4,090 | 4,150 | +15 | +0.4% | 17,300 |
| 2020/12/28 | 4,120 | 4,140 | 4,080 | 4,135 | -5 | -0.1% | 14,600 |
| 2020/12/25 | 4,090 | 4,165 | 4,090 | 4,140 | +15 | +0.4% | 11,200 |
| 2020/12/24 | 4,105 | 4,135 | 4,080 | 4,125 | +30 | +0.7% | 9,300 |
| 2020/12/23 | 4,115 | 4,115 | 4,085 | 4,095 | +15 | +0.4% | 5,200 |
| 2020/12/22 | 4,110 | 4,115 | 4,070 | 4,080 | -40 | -1% | 7,600 |
| 2020/12/21 | 4,030 | 4,125 | 4,030 | 4,120 | +90 | +2.2% | 12,900 |
| 2020/12/18 | 4,010 | 4,090 | 4,010 | 4,030 | -25 | -0.6% | 26,500 |
| 2020/12/17 | 4,020 | 4,090 | 4,010 | 4,055 | +15 | +0.4% | 20,600 |
| 2020/12/16 | 4,135 | 4,135 | 4,000 | 4,040 | -45 | -1.1% | 16,300 |
| 2020/12/15 | 4,050 | 4,125 | 4,050 | 4,085 | -15 | -0.4% | 6,600 |
| 2020/12/14 | 4,100 | 4,135 | 4,075 | 4,100 | +10 | +0.2% | 16,400 |
| 2020/12/11 | 4,100 | 4,100 | 4,045 | 4,090 | +35 | +0.9% | 21,700 |
| 2020/12/10 | 4,090 | 4,090 | 4,055 | 4,055 | -5 | -0.1% | 5,200 |
| 2020/12/09 | 4,030 | 4,095 | 4,025 | 4,060 | +30 | +0.7% | 33,900 |
| 2020/12/08 | 4,030 | 4,090 | 4,020 | 4,030 | -15 | -0.4% | 12,100 |
| 2020/12/07 | 4,040 | 4,100 | 3,975 | 4,045 | +95 | +2.4% | 23,500 |
| 2020/12/04 | 4,010 | 4,010 | 3,910 | 3,950 | -40 | -1% | 15,700 |
| 2020/12/03 | 3,965 | 4,020 | 3,965 | 3,990 | +40 | +1% | 9,500 |
| 2020/12/02 | 3,995 | 3,995 | 3,860 | 3,950 | +20 | +0.5% | 25,700 |
| 2020/12/01 | 3,980 | 4,050 | 3,930 | 3,930 | -95 | -2.4% | 20,700 |
| 2020/11/30 | 3,930 | 4,115 | 3,815 | 4,025 | +90 | +2.3% | 33,200 |
| 2020/11/27 | 3,860 | 3,995 | 3,825 | 3,935 | +105 | +2.7% | 19,500 |
| 2020/11/26 | 3,850 | 3,875 | 3,715 | 3,830 | +45 | +1.2% | 10,600 |
| 2020/11/25 | 3,880 | 3,895 | 3,745 | 3,785 | -35 | -0.9% | 14,500 |
| 2020/11/24 | 3,930 | 3,930 | 3,815 | 3,820 | +10 | +0.3% | 13,500 |
| 2020/11/20 | 3,730 | 3,810 | 3,730 | 3,810 | +25 | +0.7% | 4,500 |
| 2020/11/19 | 3,720 | 3,800 | 3,700 | 3,785 | +65 | +1.7% | 19,200 |
| 2020/11/18 | 3,850 | 3,850 | 3,720 | 3,720 | -190 | -4.9% | 21,700 |
| 2020/11/17 | 3,980 | 3,980 | 3,885 | 3,910 | -70 | -1.8% | 10,200 |
| 2020/11/16 | 3,885 | 4,005 | 3,885 | 3,980 | +140 | +3.6% | 16,600 |
| 2020/11/13 | 3,995 | 3,995 | 3,840 | 3,840 | -155 | -3.9% | 10,800 |
| 2020/11/12 | 4,005 | 4,035 | 3,970 | 3,995 | -10 | -0.2% | 8,100 |
| 2020/11/11 | 4,035 | 4,050 | 3,975 | 4,005 | +55 | +1.4% | 18,900 |
| 2020/11/10 | 4,000 | 4,010 | 3,900 | 3,950 | -20 | -0.5% | 22,300 |
| 2020/11/09 | 3,970 | 3,995 | 3,960 | 3,970 | -30 | -0.8% | 13,800 |
| 2020/11/06 | 3,765 | 4,000 | 3,765 | 4,000 | +95 | +2.4% | 22,900 |
1051～
1100
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
