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 |
|---|---|---|---|---|---|---|---|
| 2020/06/10 | 3,895 | 3,895 | 3,850 | 3,865 | +25 | +0.7% | 9,800 |
| 2020/06/09 | 3,830 | 3,850 | 3,790 | 3,840 | +10 | +0.3% | 8,600 |
| 2020/06/08 | 3,885 | 3,885 | 3,800 | 3,830 | -55 | -1.4% | 12,700 |
| 2020/06/05 | 3,835 | 3,885 | 3,800 | 3,885 | +65 | +1.7% | 19,800 |
| 2020/06/04 | 3,820 | 3,845 | 3,775 | 3,820 | ±0 | ±0% | 11,600 |
| 2020/06/03 | 3,840 | 3,845 | 3,745 | 3,820 | +50 | +1.3% | 16,200 |
| 2020/06/02 | 3,765 | 3,800 | 3,740 | 3,770 | +15 | +0.4% | 18,400 |
| 2020/06/01 | 3,775 | 3,775 | 3,720 | 3,755 | -20 | -0.5% | 4,500 |
| 2020/05/29 | 3,860 | 3,895 | 3,745 | 3,775 | -85 | -2.2% | 19,500 |
| 2020/05/28 | 3,855 | 3,920 | 3,800 | 3,860 | +35 | +0.9% | 30,800 |
| 2020/05/27 | 3,780 | 3,845 | 3,710 | 3,825 | +50 | +1.3% | 19,300 |
| 2020/05/26 | 3,685 | 3,795 | 3,645 | 3,775 | +115 | +3.1% | 17,800 |
| 2020/05/25 | 3,660 | 3,670 | 3,635 | 3,660 | +15 | +0.4% | 6,600 |
| 2020/05/22 | 3,630 | 3,645 | 3,605 | 3,645 | -5 | -0.1% | 5,000 |
| 2020/05/21 | 3,695 | 3,695 | 3,605 | 3,650 | ±0 | ±0% | 25,200 |
| 2020/05/20 | 3,695 | 3,695 | 3,570 | 3,650 | -45 | -1.2% | 17,600 |
| 2020/05/19 | 3,640 | 3,695 | 3,580 | 3,695 | +75 | +2.1% | 12,300 |
| 2020/05/18 | 3,605 | 3,635 | 3,530 | 3,620 | +30 | +0.8% | 22,400 |
| 2020/05/15 | 3,575 | 3,620 | 3,555 | 3,590 | +15 | +0.4% | 10,200 |
| 2020/05/14 | 3,620 | 3,620 | 3,570 | 3,575 | -50 | -1.4% | 14,500 |
| 2020/05/13 | 3,645 | 3,660 | 3,615 | 3,625 | -35 | -1% | 15,700 |
| 2020/05/12 | 3,685 | 3,685 | 3,615 | 3,660 | +10 | +0.3% | 9,500 |
| 2020/05/11 | 3,645 | 3,700 | 3,625 | 3,650 | +5 | +0.1% | 15,200 |
| 2020/05/08 | 3,630 | 3,655 | 3,565 | 3,645 | +15 | +0.4% | 29,200 |
| 2020/05/07 | 3,640 | 3,675 | 3,610 | 3,630 | -10 | -0.3% | 15,300 |
| 2020/05/01 | 3,615 | 3,655 | 3,590 | 3,640 | -5 | -0.1% | 11,100 |
| 2020/04/30 | 3,650 | 3,680 | 3,620 | 3,645 | ±0 | ±0% | 19,700 |
| 2020/04/28 | 3,640 | 3,685 | 3,605 | 3,645 | +5 | +0.1% | 22,700 |
| 2020/04/27 | 3,655 | 3,660 | 3,610 | 3,640 | -5 | -0.1% | 11,400 |
| 2020/04/24 | 3,560 | 3,655 | 3,510 | 3,645 | +85 | +2.4% | 31,200 |
| 2020/04/23 | 3,425 | 3,560 | 3,420 | 3,560 | +135 | +3.9% | 15,300 |
| 2020/04/22 | 3,390 | 3,470 | 3,370 | 3,425 | -20 | -0.6% | 18,400 |
| 2020/04/21 | 3,440 | 3,490 | 3,355 | 3,445 | -50 | -1.4% | 20,100 |
| 2020/04/20 | 3,500 | 3,605 | 3,470 | 3,495 | -55 | -1.5% | 13,100 |
| 2020/04/17 | 3,580 | 3,630 | 3,520 | 3,550 | -30 | -0.8% | 15,600 |
| 2020/04/16 | 3,415 | 3,585 | 3,415 | 3,580 | +145 | +4.2% | 19,900 |
| 2020/04/15 | 3,505 | 3,525 | 3,390 | 3,435 | -80 | -2.3% | 25,900 |
| 2020/04/14 | 3,505 | 3,530 | 3,450 | 3,515 | ±0 | ±0% | 15,500 |
| 2020/04/13 | 3,570 | 3,600 | 3,505 | 3,515 | -100 | -2.8% | 16,900 |
| 2020/04/10 | 3,560 | 3,620 | 3,500 | 3,615 | +60 | +1.7% | 17,100 |
| 2020/04/09 | 3,550 | 3,600 | 3,485 | 3,555 | -5 | -0.1% | 17,000 |
| 2020/04/08 | 3,390 | 3,590 | 3,390 | 3,560 | +135 | +3.9% | 23,500 |
| 2020/04/07 | 3,395 | 3,495 | 3,350 | 3,425 | +85 | +2.5% | 29,300 |
| 2020/04/06 | 3,210 | 3,365 | 3,150 | 3,340 | +165 | +5.2% | 21,500 |
| 2020/04/03 | 3,210 | 3,270 | 3,135 | 3,175 | -35 | -1.1% | 17,500 |
| 2020/04/02 | 3,245 | 3,345 | 3,190 | 3,210 | -105 | -3.2% | 22,200 |
| 2020/04/01 | 3,375 | 3,415 | 3,255 | 3,315 | -125 | -3.6% | 20,500 |
| 2020/03/31 | 3,500 | 3,555 | 3,375 | 3,440 | -70 | -2% | 28,200 |
| 2020/03/30 | 3,590 | 3,600 | 3,485 | 3,510 | -210 | -5.6% | 33,800 |
| 2020/03/27 | 3,615 | 3,720 | 3,545 | 3,720 | +300 | +8.8% | 39,500 |
1201～
1250
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
