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 |
|---|---|---|---|---|---|---|---|
| 2020/11/05 | 3,895 | 3,930 | 3,825 | 3,905 | +220 | +6% | 25,800 |
| 2020/11/04 | 3,760 | 3,800 | 3,685 | 3,685 | -125 | -3.3% | 35,600 |
| 2020/11/02 | 3,700 | 3,810 | 3,700 | 3,810 | +100 | +2.7% | 19,200 |
| 2020/10/30 | 3,720 | 3,745 | 3,675 | 3,710 | +5 | +0.1% | 14,200 |
| 2020/10/29 | 3,715 | 3,755 | 3,665 | 3,705 | -25 | -0.7% | 10,600 |
| 2020/10/28 | 3,670 | 3,755 | 3,670 | 3,730 | -10 | -0.3% | 7,500 |
| 2020/10/27 | 3,760 | 3,760 | 3,695 | 3,740 | -20 | -0.5% | 6,900 |
| 2020/10/26 | 3,725 | 3,770 | 3,720 | 3,760 | +30 | +0.8% | 4,400 |
| 2020/10/23 | 3,775 | 3,780 | 3,730 | 3,730 | -45 | -1.2% | 5,500 |
| 2020/10/22 | 3,775 | 3,785 | 3,715 | 3,775 | ±0 | ±0% | 8,600 |
| 2020/10/21 | 3,720 | 3,785 | 3,720 | 3,775 | +65 | +1.8% | 14,900 |
| 2020/10/20 | 3,745 | 3,765 | 3,695 | 3,710 | -35 | -0.9% | 9,200 |
| 2020/10/19 | 3,720 | 3,850 | 3,715 | 3,745 | +55 | +1.5% | 11,500 |
| 2020/10/16 | 3,760 | 3,760 | 3,680 | 3,690 | -40 | -1.1% | 3,700 |
| 2020/10/15 | 3,700 | 3,740 | 3,690 | 3,730 | +15 | +0.4% | 7,500 |
| 2020/10/14 | 3,790 | 3,800 | 3,700 | 3,715 | -95 | -2.5% | 12,700 |
| 2020/10/13 | 3,905 | 3,905 | 3,810 | 3,810 | -85 | -2.2% | 9,000 |
| 2020/10/12 | 3,780 | 3,955 | 3,755 | 3,895 | +100 | +2.6% | 35,200 |
| 2020/10/09 | 3,770 | 3,805 | 3,730 | 3,795 | +45 | +1.2% | 6,000 |
| 2020/10/08 | 3,810 | 3,810 | 3,740 | 3,750 | +10 | +0.3% | 9,400 |
| 2020/10/07 | 3,730 | 3,765 | 3,710 | 3,740 | -30 | -0.8% | 7,900 |
| 2020/10/06 | 3,760 | 3,770 | 3,710 | 3,770 | +45 | +1.2% | 7,900 |
| 2020/10/05 | 3,735 | 3,775 | 3,690 | 3,725 | +35 | +0.9% | 17,200 |
| 2020/10/02 | 3,710 | 3,735 | 3,690 | 3,690 | - | - | 13,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,840 | 3,840 | 3,585 | 3,705 | -115 | -3% | 20,000 |
| 2020/09/29 | 3,860 | 3,875 | 3,795 | 3,820 | -40 | -1% | 16,400 |
| 2020/09/28 | 3,905 | 3,905 | 3,770 | 3,860 | +25 | +0.7% | 28,700 |
| 2020/09/25 | 3,865 | 3,900 | 3,815 | 3,835 | +35 | +0.9% | 24,300 |
| 2020/09/24 | 3,830 | 3,870 | 3,785 | 3,800 | -25 | -0.7% | 14,100 |
| 2020/09/23 | 3,780 | 3,875 | 3,780 | 3,825 | -20 | -0.5% | 17,100 |
| 2020/09/18 | 3,820 | 3,860 | 3,810 | 3,845 | +50 | +1.3% | 19,000 |
| 2020/09/17 | 3,760 | 3,815 | 3,725 | 3,795 | +75 | +2% | 9,700 |
| 2020/09/16 | 3,705 | 3,735 | 3,670 | 3,720 | +50 | +1.4% | 15,400 |
| 2020/09/15 | 3,725 | 3,725 | 3,625 | 3,670 | -30 | -0.8% | 15,600 |
| 2020/09/14 | 3,745 | 3,745 | 3,690 | 3,700 | ±0 | ±0% | 12,200 |
| 2020/09/11 | 3,600 | 3,750 | 3,600 | 3,700 | +70 | +1.9% | 24,800 |
| 2020/09/10 | 3,635 | 3,700 | 3,625 | 3,630 | -5 | -0.1% | 14,300 |
| 2020/09/09 | 3,610 | 3,665 | 3,540 | 3,635 | -25 | -0.7% | 18,500 |
| 2020/09/08 | 3,690 | 3,690 | 3,630 | 3,660 | +10 | +0.3% | 16,600 |
| 2020/09/07 | 3,675 | 3,700 | 3,595 | 3,650 | ±0 | ±0% | 10,300 |
| 2020/09/04 | 3,585 | 3,650 | 3,580 | 3,650 | +10 | +0.3% | 7,000 |
| 2020/09/03 | 3,650 | 3,675 | 3,610 | 3,640 | -5 | -0.1% | 19,300 |
| 2020/09/02 | 3,620 | 3,680 | 3,615 | 3,645 | +10 | +0.3% | 8,100 |
| 2020/09/01 | 3,615 | 3,665 | 3,615 | 3,635 | +20 | +0.6% | 6,400 |
| 2020/08/31 | 3,625 | 3,675 | 3,595 | 3,615 | +55 | +1.5% | 13,200 |
| 2020/08/28 | 3,580 | 3,615 | 3,505 | 3,560 | -45 | -1.2% | 15,400 |
| 2020/08/27 | 3,640 | 3,655 | 3,580 | 3,605 | -30 | -0.8% | 4,500 |
| 2020/08/26 | 3,620 | 3,650 | 3,620 | 3,635 | -10 | -0.3% | 2,200 |
| 2020/08/25 | 3,560 | 3,650 | 3,555 | 3,645 | +85 | +2.4% | 9,000 |
1101～
1150
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
