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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/12/13 | 3,800 | 3,820 | 3,770 | 3,810 | +35 | +0.9% | 20,100 |
| 2018/12/12 | 3,780 | 3,810 | 3,745 | 3,775 | +25 | +0.7% | 20,000 |
| 2018/12/11 | 3,885 | 3,885 | 3,730 | 3,750 | -125 | -3.2% | 38,800 |
| 2018/12/10 | 3,870 | 3,955 | 3,860 | 3,875 | -105 | -2.6% | 32,800 |
| 2018/12/07 | 3,960 | 4,015 | 3,945 | 3,980 | +25 | +0.6% | 32,500 |
| 2018/12/06 | 3,950 | 3,985 | 3,920 | 3,955 | -20 | -0.5% | 21,500 |
| 2018/12/05 | 3,955 | 4,030 | 3,950 | 3,975 | -40 | -1% | 15,900 |
| 2018/12/04 | 4,095 | 4,095 | 3,955 | 4,015 | -75 | -1.8% | 23,400 |
| 2018/12/03 | 4,035 | 4,135 | 4,010 | 4,090 | +80 | +2% | 29,400 |
| 2018/11/30 | 4,000 | 4,030 | 3,965 | 4,010 | -35 | -0.9% | 41,400 |
| 2018/11/29 | 3,995 | 4,090 | 3,980 | 4,045 | +60 | +1.5% | 34,500 |
| 2018/11/28 | 3,865 | 3,990 | 3,830 | 3,985 | +130 | +3.4% | 33,300 |
| 2018/11/27 | 3,805 | 3,870 | 3,800 | 3,855 | +85 | +2.3% | 23,100 |
| 2018/11/26 | 3,755 | 3,785 | 3,725 | 3,770 | +35 | +0.9% | 21,700 |
| 2018/11/22 | 3,900 | 3,900 | 3,710 | 3,735 | -125 | -3.2% | 28,500 |
| 2018/11/21 | 3,800 | 3,875 | 3,800 | 3,860 | -30 | -0.8% | 24,500 |
| 2018/11/20 | 3,885 | 3,920 | 3,835 | 3,890 | +20 | +0.5% | 26,400 |
| 2018/11/19 | 3,865 | 3,890 | 3,850 | 3,870 | -15 | -0.4% | 11,100 |
| 2018/11/16 | 3,930 | 3,930 | 3,875 | 3,885 | -45 | -1.1% | 13,300 |
| 2018/11/15 | 3,920 | 3,935 | 3,860 | 3,930 | -40 | -1% | 23,000 |
| 2018/11/14 | 3,905 | 3,995 | 3,885 | 3,970 | +70 | +1.8% | 35,800 |
| 2018/11/13 | 3,865 | 3,930 | 3,860 | 3,900 | -5 | -0.1% | 26,500 |
| 2018/11/12 | 3,895 | 3,905 | 3,855 | 3,905 | +10 | +0.3% | 18,000 |
| 2018/11/09 | 3,915 | 3,920 | 3,870 | 3,895 | -20 | -0.5% | 16,800 |
| 2018/11/08 | 3,900 | 3,925 | 3,895 | 3,915 | +40 | +1% | 19,800 |
| 2018/11/07 | 3,885 | 3,900 | 3,810 | 3,875 | +15 | +0.4% | 19,100 |
| 2018/11/06 | 3,880 | 3,885 | 3,825 | 3,860 | -20 | -0.5% | 14,800 |
| 2018/11/05 | 3,855 | 3,930 | 3,825 | 3,880 | -15 | -0.4% | 32,400 |
| 2018/11/02 | 3,775 | 3,900 | 3,720 | 3,895 | +120 | +3.2% | 31,100 |
| 2018/11/01 | 3,665 | 3,795 | 3,645 | 3,775 | +45 | +1.2% | 32,400 |
| 2018/10/31 | 3,620 | 3,730 | 3,620 | 3,730 | +110 | +3% | 16,700 |
| 2018/10/30 | 3,560 | 3,625 | 3,545 | 3,620 | +60 | +1.7% | 25,700 |
| 2018/10/29 | 3,610 | 3,625 | 3,545 | 3,560 | +15 | +0.4% | 16,400 |
| 2018/10/26 | 3,600 | 3,615 | 3,510 | 3,545 | -15 | -0.4% | 41,200 |
| 2018/10/25 | 3,535 | 3,620 | 3,530 | 3,560 | -85 | -2.3% | 22,700 |
| 2018/10/24 | 3,625 | 3,680 | 3,620 | 3,645 | +20 | +0.6% | 26,700 |
| 2018/10/23 | 3,680 | 3,685 | 3,600 | 3,625 | -100 | -2.7% | 19,800 |
| 2018/10/22 | 3,725 | 3,750 | 3,675 | 3,725 | +10 | +0.3% | 10,000 |
| 2018/10/19 | 3,750 | 3,750 | 3,660 | 3,715 | -80 | -2.1% | 22,600 |
| 2018/10/18 | 3,810 | 3,850 | 3,775 | 3,795 | -15 | -0.4% | 24,200 |
| 2018/10/17 | 3,810 | 3,810 | 3,755 | 3,810 | +35 | +0.9% | 17,300 |
| 2018/10/16 | 3,780 | 3,815 | 3,735 | 3,775 | -5 | -0.1% | 14,000 |
| 2018/10/15 | 3,840 | 3,900 | 3,765 | 3,780 | -45 | -1.2% | 23,000 |
| 2018/10/12 | 3,820 | 3,900 | 3,735 | 3,825 | +5 | +0.1% | 42,300 |
| 2018/10/11 | 3,830 | 3,910 | 3,785 | 3,820 | -185 | -4.6% | 33,600 |
| 2018/10/10 | 4,000 | 4,045 | 3,930 | 4,005 | -15 | -0.4% | 22,400 |
1551～
1600
件表示中 / 3692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 | 231,900円 | +17.7% | +49.9% | 3.97% | 8.41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 | 655,000円 | -9.6% | +999.9% | 1.15% | 23.75倍 | 1.35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 | 216,500円 | +6.6% | +2.5% | 2.77% | 23.12倍 | 1.63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 |
| 正栄食 | 413,500円 | -0.2% | -9.1% | 1.45% | 23.23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 |
| ヤマエＧＨＤ | 260,200円 | +26.3% | +22.0% | 2.69% | 8.02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 |
市場注目の銘柄
チャート関連のコラム
