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 |
|---|---|---|---|---|---|---|---|
| 2019/03/04 | 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 |
| 2018/12/20 | 3,595 | 3,625 | 3,500 | 3,525 | -95 | -2.6% | 28,600 |
| 2018/12/19 | 3,560 | 3,625 | 3,500 | 3,620 | +45 | +1.3% | 34,300 |
| 2018/12/18 | 3,610 | 3,630 | 3,555 | 3,575 | -95 | -2.6% | 22,000 |
| 2018/12/17 | 3,750 | 3,750 | 3,645 | 3,670 | -80 | -2.1% | 31,000 |
| 2018/12/14 | 3,810 | 3,835 | 3,735 | 3,750 | -60 | -1.6% | 33,900 |
1551～
1600
件表示中 / 3738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 | 251,100円 | -0.8% | -9.5% | 4.30% | 9.31倍 | 1.00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 | 254,800円 | +2.1% | -4.5% | 3.92% | 7.09倍 | 0.49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 |
| 日 伝 | 274,200円 | +3.9% | 0.0% | 2.55% | 16.52倍 | 0.94倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 東エレデバ | 259,700円 | -7.6% | -12.4% | 3.70% | 10.93倍 | 1.60倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| シナネンＨＤ | 655,000円 | +15.8% | +9.3% | 1.37% | 23.75倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
