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 |
|---|---|---|---|---|---|---|---|
| 2019/03/11 | 3,195 | 3,260 | 3,185 | 3,250 | +20 | +0.6% | 16,000 |
| 2019/03/08 | 3,270 | 3,270 | 3,195 | 3,230 | -145 | -4.3% | 30,800 |
| 2019/03/07 | 3,360 | 3,415 | 3,330 | 3,375 | +15 | +0.4% | 14,000 |
| 2019/03/06 | 3,370 | 3,375 | 3,345 | 3,360 | -35 | -1% | 14,700 |
| 2019/03/05 | 3,415 | 3,415 | 3,360 | 3,395 | -40 | -1.2% | 11,500 |
| 2019/03/04 | 3,445 | 3,445 | 3,370 | 3,435 | -10 | -0.3% | 17,100 |
| 2019/03/01 | 3,435 | 3,455 | 3,435 | 3,445 | -15 | -0.4% | 7,300 |
| 2019/02/28 | 3,430 | 3,485 | 3,415 | 3,460 | -5 | -0.1% | 13,600 |
| 2019/02/27 | 3,495 | 3,515 | 3,435 | 3,465 | -30 | -0.9% | 17,400 |
| 2019/02/26 | 3,475 | 3,545 | 3,475 | 3,495 | -5 | -0.1% | 9,600 |
| 2019/02/25 | 3,460 | 3,505 | 3,450 | 3,500 | +40 | +1.2% | 7,400 |
| 2019/02/22 | 3,465 | 3,495 | 3,425 | 3,460 | -30 | -0.9% | 7,400 |
| 2019/02/21 | 3,490 | 3,550 | 3,460 | 3,490 | ±0 | ±0% | 14,400 |
| 2019/02/20 | 3,435 | 3,500 | 3,435 | 3,490 | +55 | +1.6% | 12,400 |
| 2019/02/19 | 3,400 | 3,445 | 3,400 | 3,435 | +35 | +1% | 8,200 |
| 2019/02/18 | 3,410 | 3,435 | 3,395 | 3,400 | -5 | -0.1% | 6,800 |
| 2019/02/15 | 3,390 | 3,410 | 3,355 | 3,405 | +5 | +0.1% | 7,700 |
| 2019/02/14 | 3,380 | 3,440 | 3,380 | 3,400 | -35 | -1% | 9,200 |
| 2019/02/13 | 3,395 | 3,435 | 3,345 | 3,435 | +70 | +2.1% | 18,000 |
| 2019/02/12 | 3,415 | 3,445 | 3,335 | 3,365 | -40 | -1.2% | 28,000 |
| 2019/02/08 | 3,435 | 3,450 | 3,380 | 3,405 | -70 | -2% | 19,000 |
| 2019/02/07 | 3,500 | 3,500 | 3,435 | 3,475 | -65 | -1.8% | 11,900 |
| 2019/02/06 | 3,580 | 3,625 | 3,520 | 3,540 | -45 | -1.3% | 13,200 |
| 2019/02/05 | 3,490 | 3,595 | 3,435 | 3,585 | +130 | +3.8% | 26,300 |
| 2019/02/04 | 3,435 | 3,480 | 3,425 | 3,455 | +5 | +0.1% | 27,900 |
| 2019/02/01 | 3,435 | 3,470 | 3,425 | 3,450 | +15 | +0.4% | 17,300 |
| 2019/01/31 | 3,480 | 3,535 | 3,435 | 3,435 | -45 | -1.3% | 17,100 |
| 2019/01/30 | 3,500 | 3,520 | 3,470 | 3,480 | -45 | -1.3% | 32,100 |
| 2019/01/29 | 3,505 | 3,535 | 3,490 | 3,525 | ±0 | ±0% | 13,300 |
| 2019/01/28 | 3,530 | 3,555 | 3,500 | 3,525 | -15 | -0.4% | 10,600 |
| 2019/01/25 | 3,505 | 3,580 | 3,505 | 3,540 | +25 | +0.7% | 14,400 |
| 2019/01/24 | 3,475 | 3,530 | 3,465 | 3,515 | +40 | +1.2% | 13,100 |
| 2019/01/23 | 3,435 | 3,500 | 3,420 | 3,475 | +10 | +0.3% | 12,800 |
| 2019/01/22 | 3,490 | 3,490 | 3,450 | 3,465 | -25 | -0.7% | 7,800 |
| 2019/01/21 | 3,510 | 3,520 | 3,475 | 3,490 | +15 | +0.4% | 7,200 |
| 2019/01/18 | 3,455 | 3,525 | 3,455 | 3,475 | -5 | -0.1% | 14,200 |
| 2019/01/17 | 3,445 | 3,550 | 3,445 | 3,480 | +35 | +1% | 14,700 |
| 2019/01/16 | 3,475 | 3,490 | 3,430 | 3,445 | -40 | -1.1% | 11,900 |
| 2019/01/15 | 3,460 | 3,540 | 3,455 | 3,485 | +10 | +0.3% | 24,300 |
| 2019/01/11 | 3,430 | 3,485 | 3,420 | 3,475 | +60 | +1.8% | 22,800 |
| 2019/01/10 | 3,465 | 3,470 | 3,345 | 3,415 | -50 | -1.4% | 24,000 |
| 2019/01/09 | 3,540 | 3,545 | 3,425 | 3,465 | -55 | -1.6% | 21,200 |
| 2019/01/08 | 3,585 | 3,585 | 3,465 | 3,520 | -50 | -1.4% | 27,800 |
| 2019/01/07 | 3,515 | 3,575 | 3,465 | 3,570 | +105 | +3% | 42,100 |
| 2019/01/04 | 3,455 | 3,470 | 3,405 | 3,465 | -55 | -1.6% | 32,600 |
| 2018/12/28 | 3,580 | 3,595 | 3,510 | 3,520 | -110 | -3% | 19,200 |
| 2018/12/27 | 3,540 | 3,630 | 3,520 | 3,630 | +195 | +5.7% | 23,500 |
| 2018/12/26 | 3,365 | 3,490 | 3,365 | 3,435 | +75 | +2.2% | 24,700 |
| 2018/12/25 | 3,335 | 3,400 | 3,335 | 3,360 | -40 | -1.2% | 32,000 |
| 2018/12/21 | 3,500 | 3,500 | 3,305 | 3,400 | -125 | -3.5% | 36,800 |
1501～
1550
件表示中 / 3693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 | 233,100円 | +17.7% | +49.9% | 3.95% | 8.45倍 | 0.97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 | 652,000円 | -9.6% | +999.9% | 1.15% | 23.64倍 | 1.34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 | 215,000円 | +6.6% | +2.5% | 2.79% | 22.81倍 | 1.61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 | 258,000円 | +26.3% | +22.0% | 2.71% | 7.95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 | 412,500円 | -0.2% | -9.1% | 1.45% | 23.17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
