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 |
|---|---|---|---|---|---|---|---|
| 2020/03/26 | 3,395 | 3,500 | 3,300 | 3,420 | +20 | +0.6% | 39,500 |
| 2020/03/25 | 3,410 | 3,500 | 3,305 | 3,400 | +45 | +1.3% | 35,800 |
| 2020/03/24 | 3,450 | 3,500 | 3,260 | 3,355 | -55 | -1.6% | 31,100 |
| 2020/03/23 | 3,300 | 3,440 | 3,230 | 3,410 | +110 | +3.3% | 30,900 |
| 2020/03/19 | 3,205 | 3,395 | 3,130 | 3,300 | +235 | +7.7% | 24,200 |
| 2020/03/18 | 3,225 | 3,295 | 3,060 | 3,065 | -140 | -4.4% | 24,500 |
| 2020/03/17 | 2,907 | 3,240 | 2,907 | 3,205 | +248 | +8.4% | 31,300 |
| 2020/03/16 | 2,980 | 3,100 | 2,949 | 2,957 | -41 | -1.4% | 35,900 |
| 2020/03/13 | 2,910 | 3,080 | 2,820 | 2,998 | -32 | -1.1% | 44,100 |
| 2020/03/12 | 3,085 | 3,110 | 2,975 | 3,030 | -125 | -4% | 50,900 |
| 2020/03/11 | 3,200 | 3,300 | 3,155 | 3,155 | -35 | -1.1% | 17,200 |
| 2020/03/10 | 3,045 | 3,215 | 2,970 | 3,190 | +90 | +2.9% | 28,600 |
| 2020/03/09 | 3,170 | 3,235 | 3,090 | 3,100 | -210 | -6.3% | 19,600 |
| 2020/03/06 | 3,335 | 3,370 | 3,285 | 3,310 | -80 | -2.4% | 21,000 |
| 2020/03/05 | 3,390 | 3,430 | 3,345 | 3,390 | +80 | +2.4% | 28,200 |
| 2020/03/04 | 3,300 | 3,380 | 3,290 | 3,310 | -50 | -1.5% | 18,900 |
| 2020/03/03 | 3,390 | 3,520 | 3,360 | 3,360 | -25 | -0.7% | 33,000 |
| 2020/03/02 | 3,265 | 3,410 | 3,265 | 3,385 | +50 | +1.5% | 17,400 |
| 2020/02/28 | 3,335 | 3,370 | 3,290 | 3,335 | -70 | -2.1% | 23,800 |
| 2020/02/27 | 3,425 | 3,490 | 3,385 | 3,405 | -85 | -2.4% | 21,600 |
| 2020/02/26 | 3,420 | 3,520 | 3,420 | 3,490 | ±0 | ±0% | 14,600 |
| 2020/02/25 | 3,490 | 3,535 | 3,450 | 3,490 | -70 | -2% | 29,300 |
| 2020/02/21 | 3,460 | 3,615 | 3,460 | 3,560 | +30 | +0.8% | 15,700 |
| 2020/02/20 | 3,550 | 3,620 | 3,520 | 3,530 | -20 | -0.6% | 7,700 |
| 2020/02/19 | 3,490 | 3,570 | 3,490 | 3,550 | -5 | -0.1% | 8,900 |
| 2020/02/18 | 3,565 | 3,610 | 3,545 | 3,555 | -10 | -0.3% | 10,600 |
| 2020/02/17 | 3,570 | 3,600 | 3,405 | 3,565 | -30 | -0.8% | 11,300 |
| 2020/02/14 | 3,615 | 3,630 | 3,540 | 3,595 | -20 | -0.6% | 9,300 |
| 2020/02/13 | 3,635 | 3,650 | 3,605 | 3,615 | -25 | -0.7% | 14,900 |
| 2020/02/12 | 3,680 | 3,700 | 3,620 | 3,640 | -40 | -1.1% | 11,600 |
| 2020/02/10 | 3,665 | 3,715 | 3,655 | 3,680 | -40 | -1.1% | 9,700 |
| 2020/02/07 | 3,805 | 3,805 | 3,715 | 3,720 | -85 | -2.2% | 7,700 |
| 2020/02/06 | 3,760 | 3,835 | 3,740 | 3,805 | +105 | +2.8% | 23,900 |
| 2020/02/05 | 3,620 | 3,730 | 3,600 | 3,700 | +130 | +3.6% | 29,200 |
| 2020/02/04 | 3,485 | 3,580 | 3,485 | 3,570 | +80 | +2.3% | 13,600 |
| 2020/02/03 | 3,380 | 3,520 | 3,375 | 3,490 | -10 | -0.3% | 13,300 |
| 2020/01/31 | 3,525 | 3,575 | 3,495 | 3,500 | -25 | -0.7% | 22,400 |
| 2020/01/30 | 3,520 | 3,570 | 3,475 | 3,525 | +5 | +0.1% | 19,700 |
| 2020/01/29 | 3,565 | 3,565 | 3,510 | 3,520 | -60 | -1.7% | 14,800 |
| 2020/01/28 | 3,570 | 3,620 | 3,490 | 3,580 | -60 | -1.6% | 39,000 |
| 2020/01/27 | 3,600 | 3,695 | 3,565 | 3,640 | -5 | -0.1% | 23,700 |
| 2020/01/24 | 3,610 | 3,685 | 3,600 | 3,645 | +35 | +1% | 10,200 |
| 2020/01/23 | 3,610 | 3,670 | 3,575 | 3,610 | -30 | -0.8% | 10,300 |
| 2020/01/22 | 3,650 | 3,685 | 3,640 | 3,640 | -35 | -1% | 9,400 |
| 2020/01/21 | 3,610 | 3,685 | 3,590 | 3,675 | +30 | +0.8% | 8,100 |
| 2020/01/20 | 3,590 | 3,680 | 3,590 | 3,645 | +40 | +1.1% | 7,900 |
| 2020/01/17 | 3,540 | 3,610 | 3,530 | 3,605 | +45 | +1.3% | 10,700 |
| 2020/01/16 | 3,560 | 3,605 | 3,560 | 3,560 | -5 | -0.1% | 7,900 |
| 2020/01/15 | 3,660 | 3,660 | 3,530 | 3,565 | -100 | -2.7% | 20,800 |
| 2020/01/14 | 3,780 | 3,805 | 3,630 | 3,665 | -130 | -3.4% | 11,000 |
1251～
1300
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
