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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,655 | 2,672 | 2,582 | 2,649 | -33 | -1.2% | 17,100 |
| 2025/01/16 | 2,718 | 2,752 | 2,682 | 2,682 | -31 | -1.1% | 19,100 |
| 2025/01/15 | 2,682 | 2,724 | 2,682 | 2,713 | +33 | +1.2% | 8,400 |
| 2025/01/14 | 2,650 | 2,709 | 2,650 | 2,680 | -14 | -0.5% | 26,200 |
| 2025/01/10 | 2,654 | 2,707 | 2,623 | 2,694 | -1 | ±0% | 21,400 |
| 2025/01/09 | 2,793 | 2,799 | 2,695 | 2,695 | -98 | -3.5% | 32,600 |
| 2025/01/08 | 2,739 | 2,806 | 2,724 | 2,793 | +65 | +2.4% | 25,100 |
| 2025/01/07 | 2,803 | 2,803 | 2,708 | 2,728 | -36 | -1.3% | 26,000 |
| 2025/01/06 | 2,933 | 2,933 | 2,764 | 2,764 | -119 | -4.1% | 66,000 |
| 2024/12/30 | 2,886 | 2,897 | 2,848 | 2,883 | -3 | -0.1% | 14,100 |
| 2024/12/27 | 2,861 | 2,889 | 2,847 | 2,886 | +31 | +1.1% | 22,800 |
| 2024/12/26 | 2,766 | 2,856 | 2,766 | 2,855 | +89 | +3.2% | 34,300 |
| 2024/12/25 | 2,801 | 2,801 | 2,720 | 2,766 | -43 | -1.5% | 15,200 |
| 2024/12/24 | 2,818 | 2,818 | 2,772 | 2,809 | +12 | +0.4% | 11,500 |
| 2024/12/23 | 2,763 | 2,823 | 2,760 | 2,797 | +28 | +1% | 12,400 |
| 2024/12/20 | 2,697 | 2,783 | 2,674 | 2,769 | +56 | +2.1% | 33,100 |
| 2024/12/19 | 2,725 | 2,748 | 2,689 | 2,713 | -57 | -2.1% | 19,400 |
| 2024/12/18 | 2,810 | 2,824 | 2,770 | 2,770 | -50 | -1.8% | 24,900 |
| 2024/12/17 | 2,800 | 2,828 | 2,769 | 2,820 | +48 | +1.7% | 15,700 |
| 2024/12/16 | 2,750 | 2,813 | 2,750 | 2,772 | +57 | +2.1% | 18,600 |
| 2024/12/13 | 2,646 | 2,725 | 2,632 | 2,715 | -26 | -0.9% | 44,300 |
| 2024/12/12 | 2,805 | 2,869 | 2,739 | 2,741 | -31 | -1.1% | 43,100 |
| 2024/12/11 | 2,706 | 2,812 | 2,634 | 2,772 | +46 | +1.7% | 60,600 |
| 2024/12/10 | 2,700 | 2,756 | 2,685 | 2,726 | +38 | +1.4% | 33,100 |
| 2024/12/09 | 2,666 | 2,695 | 2,616 | 2,688 | +53 | +2% | 27,600 |
| 2024/12/06 | 2,647 | 2,670 | 2,599 | 2,635 | +11 | +0.4% | 24,600 |
| 2024/12/05 | 2,702 | 2,749 | 2,600 | 2,624 | +22 | +0.8% | 67,300 |
| 2024/12/04 | 2,481 | 2,619 | 2,481 | 2,602 | +119 | +4.8% | 36,600 |
| 2024/12/03 | 2,430 | 2,495 | 2,430 | 2,483 | +53 | +2.2% | 30,200 |
| 2024/12/02 | 2,355 | 2,439 | 2,354 | 2,430 | +75 | +3.2% | 19,400 |
| 2024/11/29 | 2,371 | 2,398 | 2,355 | 2,355 | -42 | -1.8% | 18,700 |
| 2024/11/28 | 2,401 | 2,437 | 2,392 | 2,397 | -11 | -0.5% | 10,900 |
| 2024/11/27 | 2,453 | 2,473 | 2,408 | 2,408 | -68 | -2.7% | 18,600 |
| 2024/11/26 | 2,568 | 2,568 | 2,456 | 2,476 | -46 | -1.8% | 33,600 |
| 2024/11/25 | 2,647 | 2,647 | 2,522 | 2,522 | -113 | -4.3% | 28,900 |
| 2024/11/22 | 2,538 | 2,668 | 2,515 | 2,635 | +147 | +5.9% | 26,600 |
| 2024/11/21 | 2,504 | 2,536 | 2,487 | 2,488 | -16 | -0.6% | 10,600 |
| 2024/11/20 | 2,532 | 2,569 | 2,504 | 2,504 | -47 | -1.8% | 9,100 |
| 2024/11/19 | 2,584 | 2,597 | 2,529 | 2,551 | -4 | -0.2% | 10,500 |
| 2024/11/18 | 2,537 | 2,587 | 2,501 | 2,555 | -9 | -0.4% | 12,000 |
| 2024/11/15 | 2,598 | 2,601 | 2,564 | 2,564 | -21 | -0.8% | 8,500 |
| 2024/11/14 | 2,613 | 2,644 | 2,585 | 2,585 | -31 | -1.2% | 19,300 |
| 2024/11/13 | 2,690 | 2,698 | 2,600 | 2,616 | -101 | -3.7% | 24,100 |
| 2024/11/12 | 2,732 | 2,760 | 2,688 | 2,717 | -1 | ±0% | 16,400 |
| 2024/11/11 | 2,734 | 2,734 | 2,650 | 2,718 | -18 | -0.7% | 19,100 |
| 2024/11/08 | 2,697 | 2,789 | 2,647 | 2,736 | +80 | +3% | 33,200 |
| 2024/11/07 | 2,587 | 2,656 | 2,555 | 2,656 | +76 | +2.9% | 45,500 |
| 2024/11/06 | 2,476 | 2,587 | 2,470 | 2,580 | +130 | +5.3% | 46,100 |
| 2024/11/05 | 2,499 | 2,499 | 2,425 | 2,450 | +37 | +1.5% | 22,900 |
| 2024/11/01 | 2,386 | 2,433 | 2,385 | 2,413 | -3 | -0.1% | 14,400 |
101～
150
件表示中 / 3721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 | 229,900円 | -0.8% | -9.5% | 4.70% | 8.52倍 | 0.92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 |
| カメイ | 231,600円 | +2.1% | -4.5% | 4.32% | 6.44倍 | 0.45倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 伯 東 | 360,000円 | +1.6% | -22.1% | 5.56% | 13.82倍 | 1.03倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| シナネンＨＤ | 624,000円 | +15.8% | +9.3% | 1.44% | 22.63倍 | 1.23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 |
| レスター | 247,000円 | +7.0% | +30.8% | 5.06% | 9.26倍 | 0.81倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
市場注目の銘柄
チャート関連のコラム
