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 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 3,815 | 3,840 | 3,785 | 3,795 | +25 | +0.7% | 4,500 |
| 2020/01/09 | 3,745 | 3,810 | 3,730 | 3,770 | +50 | +1.3% | 4,900 |
| 2020/01/08 | 3,800 | 3,815 | 3,680 | 3,720 | -80 | -2.1% | 11,600 |
| 2020/01/07 | 3,750 | 3,845 | 3,750 | 3,800 | +50 | +1.3% | 12,600 |
| 2020/01/06 | 3,820 | 3,820 | 3,730 | 3,750 | -90 | -2.3% | 16,600 |
| 2019/12/30 | 3,805 | 3,850 | 3,760 | 3,840 | +35 | +0.9% | 9,200 |
| 2019/12/27 | 3,800 | 3,815 | 3,760 | 3,805 | +60 | +1.6% | 9,400 |
| 2019/12/26 | 3,730 | 3,745 | 3,685 | 3,745 | +35 | +0.9% | 8,100 |
| 2019/12/25 | 3,790 | 3,790 | 3,700 | 3,710 | -45 | -1.2% | 7,800 |
| 2019/12/24 | 3,740 | 3,760 | 3,700 | 3,755 | +10 | +0.3% | 9,800 |
| 2019/12/23 | 3,855 | 3,855 | 3,725 | 3,745 | -85 | -2.2% | 14,600 |
| 2019/12/20 | 3,865 | 3,865 | 3,815 | 3,830 | -15 | -0.4% | 9,900 |
| 2019/12/19 | 3,815 | 3,850 | 3,795 | 3,845 | +35 | +0.9% | 15,400 |
| 2019/12/18 | 3,920 | 3,930 | 3,800 | 3,810 | -110 | -2.8% | 15,100 |
| 2019/12/17 | 3,895 | 3,945 | 3,870 | 3,920 | +25 | +0.6% | 19,200 |
| 2019/12/16 | 3,950 | 3,950 | 3,880 | 3,895 | -30 | -0.8% | 15,400 |
| 2019/12/13 | 3,940 | 3,950 | 3,900 | 3,925 | +115 | +3% | 29,500 |
| 2019/12/12 | 3,775 | 3,840 | 3,740 | 3,810 | -5 | -0.1% | 17,100 |
| 2019/12/11 | 3,845 | 3,875 | 3,795 | 3,815 | -10 | -0.3% | 18,300 |
| 2019/12/10 | 3,830 | 3,860 | 3,790 | 3,825 | ±0 | ±0% | 13,800 |
| 2019/12/09 | 3,815 | 3,860 | 3,800 | 3,825 | +10 | +0.3% | 14,900 |
| 2019/12/06 | 3,770 | 3,830 | 3,730 | 3,815 | +30 | +0.8% | 32,600 |
| 2019/12/05 | 3,720 | 3,810 | 3,690 | 3,785 | +70 | +1.9% | 46,100 |
| 2019/12/04 | 3,655 | 3,720 | 3,650 | 3,715 | +45 | +1.2% | 36,700 |
| 2019/12/03 | 3,660 | 3,695 | 3,635 | 3,670 | -45 | -1.2% | 17,700 |
| 2019/12/02 | 3,715 | 3,725 | 3,690 | 3,715 | -10 | -0.3% | 11,500 |
| 2019/11/29 | 3,695 | 3,745 | 3,685 | 3,725 | +30 | +0.8% | 46,400 |
| 2019/11/28 | 3,655 | 3,695 | 3,620 | 3,695 | +10 | +0.3% | 7,100 |
| 2019/11/27 | 3,670 | 3,700 | 3,660 | 3,685 | -10 | -0.3% | 13,500 |
| 2019/11/26 | 3,665 | 3,710 | 3,635 | 3,695 | +35 | +1% | 31,200 |
| 2019/11/25 | 3,645 | 3,710 | 3,645 | 3,660 | +15 | +0.4% | 10,400 |
| 2019/11/22 | 3,655 | 3,685 | 3,635 | 3,645 | +15 | +0.4% | 16,800 |
| 2019/11/21 | 3,680 | 3,685 | 3,590 | 3,630 | -20 | -0.5% | 18,900 |
| 2019/11/20 | 3,640 | 3,680 | 3,610 | 3,650 | +5 | +0.1% | 15,700 |
| 2019/11/19 | 3,645 | 3,650 | 3,610 | 3,645 | +5 | +0.1% | 5,100 |
| 2019/11/18 | 3,680 | 3,680 | 3,625 | 3,640 | -50 | -1.4% | 8,600 |
| 2019/11/15 | 3,590 | 3,690 | 3,590 | 3,690 | +100 | +2.8% | 13,100 |
| 2019/11/14 | 3,605 | 3,645 | 3,590 | 3,590 | -25 | -0.7% | 16,900 |
| 2019/11/13 | 3,670 | 3,680 | 3,605 | 3,615 | -40 | -1.1% | 15,900 |
| 2019/11/12 | 3,660 | 3,685 | 3,620 | 3,655 | -5 | -0.1% | 14,600 |
| 2019/11/11 | 3,675 | 3,690 | 3,605 | 3,660 | -10 | -0.3% | 24,800 |
| 2019/11/08 | 3,695 | 3,715 | 3,640 | 3,670 | +15 | +0.4% | 34,200 |
| 2019/11/07 | 3,635 | 3,680 | 3,625 | 3,655 | +20 | +0.6% | 17,600 |
| 2019/11/06 | 3,605 | 3,700 | 3,590 | 3,635 | +100 | +2.8% | 26,300 |
| 2019/11/05 | 3,510 | 3,545 | 3,495 | 3,535 | +25 | +0.7% | 28,800 |
| 2019/11/01 | 3,485 | 3,510 | 3,465 | 3,510 | +5 | +0.1% | 22,700 |
| 2019/10/31 | 3,500 | 3,580 | 3,485 | 3,505 | ±0 | ±0% | 34,000 |
| 2019/10/30 | 3,490 | 3,530 | 3,450 | 3,505 | +15 | +0.4% | 54,200 |
| 2019/10/29 | 3,400 | 3,500 | 3,400 | 3,490 | +100 | +2.9% | 33,000 |
| 2019/10/28 | 3,345 | 3,390 | 3,320 | 3,390 | +45 | +1.3% | 15,600 |
1301～
1350
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
