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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 3,575 | 3,590 | 3,560 | 3,560 | -50 | -1.4% | 3,700 |
| 2020/08/21 | 3,580 | 3,615 | 3,575 | 3,610 | +15 | +0.4% | 3,700 |
| 2020/08/20 | 3,605 | 3,610 | 3,580 | 3,595 | -35 | -1% | 4,700 |
| 2020/08/19 | 3,615 | 3,650 | 3,575 | 3,630 | +60 | +1.7% | 5,200 |
| 2020/08/18 | 3,620 | 3,650 | 3,520 | 3,570 | -60 | -1.7% | 20,700 |
| 2020/08/17 | 3,625 | 3,635 | 3,600 | 3,630 | -20 | -0.5% | 3,600 |
| 2020/08/14 | 3,650 | 3,660 | 3,625 | 3,650 | ±0 | ±0% | 11,300 |
| 2020/08/13 | 3,650 | 3,660 | 3,580 | 3,650 | ±0 | ±0% | 18,700 |
| 2020/08/12 | 3,640 | 3,715 | 3,625 | 3,650 | ±0 | ±0% | 17,900 |
| 2020/08/11 | 3,525 | 3,650 | 3,525 | 3,650 | +85 | +2.4% | 10,700 |
| 2020/08/07 | 3,545 | 3,600 | 3,500 | 3,565 | +15 | +0.4% | 12,800 |
| 2020/08/06 | 3,535 | 3,560 | 3,510 | 3,550 | -5 | -0.1% | 5,400 |
| 2020/08/05 | 3,585 | 3,605 | 3,540 | 3,555 | -5 | -0.1% | 16,800 |
| 2020/08/04 | 3,475 | 3,560 | 3,460 | 3,560 | +15 | +0.4% | 10,100 |
| 2020/08/03 | 3,510 | 3,575 | 3,510 | 3,545 | +35 | +1% | 8,800 |
| 2020/07/31 | 3,615 | 3,615 | 3,455 | 3,510 | -130 | -3.6% | 11,300 |
| 2020/07/30 | 3,670 | 3,675 | 3,605 | 3,640 | -30 | -0.8% | 20,100 |
| 2020/07/29 | 3,710 | 3,710 | 3,635 | 3,670 | -40 | -1.1% | 7,500 |
| 2020/07/28 | 3,685 | 3,710 | 3,665 | 3,710 | +30 | +0.8% | 6,300 |
| 2020/07/27 | 3,650 | 3,705 | 3,605 | 3,680 | +30 | +0.8% | 15,100 |
| 2020/07/22 | 3,655 | 3,705 | 3,620 | 3,650 | ±0 | ±0% | 22,200 |
| 2020/07/21 | 3,795 | 3,795 | 3,590 | 3,650 | -145 | -3.8% | 22,400 |
| 2020/07/20 | 3,755 | 3,795 | 3,680 | 3,795 | +40 | +1.1% | 6,300 |
| 2020/07/17 | 3,780 | 3,780 | 3,695 | 3,755 | +40 | +1.1% | 6,300 |
| 2020/07/16 | 3,870 | 3,870 | 3,695 | 3,715 | -175 | -4.5% | 18,500 |
| 2020/07/15 | 3,790 | 3,935 | 3,765 | 3,890 | +130 | +3.5% | 13,600 |
| 2020/07/14 | 3,845 | 3,845 | 3,730 | 3,760 | -90 | -2.3% | 11,200 |
| 2020/07/13 | 3,730 | 3,860 | 3,700 | 3,850 | +200 | +5.5% | 9,800 |
| 2020/07/10 | 3,650 | 3,665 | 3,630 | 3,650 | -5 | -0.1% | 13,500 |
| 2020/07/09 | 3,700 | 3,700 | 3,645 | 3,655 | -5 | -0.1% | 11,200 |
| 2020/07/08 | 3,820 | 3,820 | 3,635 | 3,660 | -155 | -4.1% | 14,400 |
| 2020/07/07 | 3,975 | 3,975 | 3,815 | 3,815 | -150 | -3.8% | 6,800 |
| 2020/07/06 | 3,865 | 3,965 | 3,830 | 3,965 | +205 | +5.5% | 41,000 |
| 2020/07/03 | 3,630 | 3,780 | 3,630 | 3,760 | +105 | +2.9% | 8,700 |
| 2020/07/02 | 3,655 | 3,670 | 3,620 | 3,655 | +15 | +0.4% | 21,000 |
| 2020/07/01 | 3,725 | 3,725 | 3,640 | 3,640 | -15 | -0.4% | 15,000 |
| 2020/06/30 | 3,850 | 3,885 | 3,655 | 3,655 | -145 | -3.8% | 11,900 |
| 2020/06/29 | 3,765 | 3,820 | 3,725 | 3,800 | +15 | +0.4% | 12,300 |
| 2020/06/26 | 3,720 | 3,795 | 3,720 | 3,785 | +135 | +3.7% | 8,200 |
| 2020/06/25 | 3,745 | 3,745 | 3,645 | 3,650 | -50 | -1.4% | 8,300 |
| 2020/06/24 | 3,700 | 3,715 | 3,685 | 3,700 | -5 | -0.1% | 4,100 |
| 2020/06/23 | 3,695 | 3,745 | 3,675 | 3,705 | +55 | +1.5% | 6,300 |
| 2020/06/22 | 3,710 | 3,725 | 3,645 | 3,650 | -80 | -2.1% | 9,700 |
| 2020/06/19 | 3,750 | 3,760 | 3,665 | 3,730 | +10 | +0.3% | 13,200 |
| 2020/06/18 | 3,670 | 3,735 | 3,595 | 3,720 | +60 | +1.6% | 8,300 |
| 2020/06/17 | 3,670 | 3,740 | 3,660 | 3,660 | -35 | -0.9% | 10,900 |
| 2020/06/16 | 3,650 | 3,725 | 3,630 | 3,695 | +80 | +2.2% | 17,600 |
| 2020/06/15 | 3,700 | 3,700 | 3,615 | 3,615 | -30 | -0.8% | 10,500 |
| 2020/06/12 | 3,660 | 3,730 | 3,645 | 3,645 | -85 | -2.3% | 9,900 |
| 2020/06/11 | 3,850 | 3,850 | 3,720 | 3,730 | -135 | -3.5% | 9,900 |
1151～
1200
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
