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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,440 | 3,470 | 3,415 | 3,440 | +35 | +1% | 7,500 |
| 2018/07/25 | 3,415 | 3,425 | 3,380 | 3,405 | -10 | -0.3% | 6,800 |
| 2018/07/24 | 3,395 | 3,425 | 3,395 | 3,415 | +20 | +0.6% | 6,300 |
| 2018/07/23 | 3,355 | 3,435 | 3,355 | 3,395 | -15 | -0.4% | 7,600 |
| 2018/07/20 | 3,435 | 3,460 | 3,400 | 3,410 | -55 | -1.6% | 7,600 |
| 2018/07/19 | 3,440 | 3,520 | 3,435 | 3,465 | ±0 | ±0% | 11,800 |
| 2018/07/18 | 3,480 | 3,485 | 3,415 | 3,465 | -5 | -0.1% | 5,600 |
| 2018/07/17 | 3,440 | 3,495 | 3,385 | 3,470 | +85 | +2.5% | 18,700 |
| 2018/07/13 | 3,345 | 3,400 | 3,345 | 3,385 | +75 | +2.3% | 7,700 |
| 2018/07/12 | 3,355 | 3,395 | 3,310 | 3,310 | +5 | +0.2% | 13,000 |
| 2018/07/11 | 3,390 | 3,390 | 3,285 | 3,305 | -75 | -2.2% | 8,300 |
| 2018/07/10 | 3,465 | 3,480 | 3,380 | 3,380 | -20 | -0.6% | 17,800 |
| 2018/07/09 | 3,300 | 3,410 | 3,300 | 3,400 | +115 | +3.5% | 11,300 |
| 2018/07/06 | 3,280 | 3,315 | 3,255 | 3,285 | +5 | +0.2% | 13,500 |
| 2018/07/05 | 3,360 | 3,360 | 3,265 | 3,280 | -35 | -1.1% | 22,800 |
| 2018/07/04 | 3,190 | 3,340 | 3,190 | 3,315 | +75 | +2.3% | 17,400 |
| 2018/07/03 | 3,180 | 3,245 | 3,180 | 3,240 | +55 | +1.7% | 19,200 |
| 2018/07/02 | 3,235 | 3,290 | 3,180 | 3,185 | -65 | -2% | 8,900 |
| 2018/06/29 | 3,245 | 3,280 | 3,205 | 3,250 | ±0 | ±0% | 11,900 |
| 2018/06/28 | 3,270 | 3,315 | 3,220 | 3,250 | -15 | -0.5% | 14,000 |
| 2018/06/27 | 3,315 | 3,350 | 3,260 | 3,265 | -60 | -1.8% | 12,000 |
| 2018/06/26 | 3,315 | 3,375 | 3,295 | 3,325 | -35 | -1% | 9,800 |
| 2018/06/25 | 3,380 | 3,425 | 3,355 | 3,360 | -90 | -2.6% | 16,500 |
| 2018/06/22 | 3,410 | 3,475 | 3,380 | 3,450 | +35 | +1% | 20,200 |
| 2018/06/21 | 3,435 | 3,460 | 3,375 | 3,415 | -20 | -0.6% | 16,700 |
| 2018/06/20 | 3,420 | 3,460 | 3,380 | 3,435 | +15 | +0.4% | 21,100 |
| 2018/06/19 | 3,425 | 3,465 | 3,405 | 3,420 | -5 | -0.1% | 22,500 |
| 2018/06/18 | 3,450 | 3,455 | 3,410 | 3,425 | -25 | -0.7% | 9,400 |
| 2018/06/15 | 3,500 | 3,500 | 3,410 | 3,450 | -50 | -1.4% | 13,600 |
| 2018/06/14 | 3,480 | 3,505 | 3,465 | 3,500 | -10 | -0.3% | 9,500 |
| 2018/06/13 | 3,500 | 3,515 | 3,450 | 3,510 | +30 | +0.9% | 10,300 |
| 2018/06/12 | 3,515 | 3,515 | 3,470 | 3,480 | -35 | -1% | 5,700 |
| 2018/06/11 | 3,450 | 3,540 | 3,440 | 3,515 | +60 | +1.7% | 16,600 |
| 2018/06/08 | 3,455 | 3,490 | 3,425 | 3,455 | +15 | +0.4% | 25,200 |
| 2018/06/07 | 3,400 | 3,450 | 3,400 | 3,440 | +20 | +0.6% | 8,500 |
| 2018/06/06 | 3,400 | 3,420 | 3,375 | 3,420 | -10 | -0.3% | 13,600 |
| 2018/06/05 | 3,465 | 3,465 | 3,350 | 3,430 | -15 | -0.4% | 23,700 |
| 2018/06/04 | 3,365 | 3,445 | 3,360 | 3,445 | +140 | +4.2% | 18,800 |
| 2018/06/01 | 3,340 | 3,340 | 3,235 | 3,305 | -75 | -2.2% | 17,500 |
| 2018/05/31 | 3,280 | 3,390 | 3,280 | 3,380 | +100 | +3% | 18,400 |
| 2018/05/30 | 3,275 | 3,280 | 3,245 | 3,280 | -85 | -2.5% | 10,300 |
| 2018/05/29 | 3,385 | 3,385 | 3,315 | 3,365 | -15 | -0.4% | 10,400 |
| 2018/05/28 | 3,360 | 3,380 | 3,340 | 3,380 | +25 | +0.7% | 8,400 |
| 2018/05/25 | 3,395 | 3,395 | 3,325 | 3,355 | -5 | -0.1% | 11,000 |
| 2018/05/24 | 3,415 | 3,415 | 3,360 | 3,360 | -80 | -2.3% | 9,300 |
| 2018/05/23 | 3,420 | 3,455 | 3,395 | 3,440 | +30 | +0.9% | 10,700 |
| 2018/05/22 | 3,425 | 3,425 | 3,380 | 3,410 | -15 | -0.4% | 5,400 |
| 2018/05/21 | 3,415 | 3,430 | 3,385 | 3,425 | +15 | +0.4% | 13,600 |
| 2018/05/18 | 3,380 | 3,410 | 3,355 | 3,410 | +55 | +1.6% | 17,000 |
| 2018/05/17 | 3,395 | 3,395 | 3,325 | 3,355 | -25 | -0.7% | 18,000 |
1651～
1700
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 | 226,200円 | +17.7% | +49.9% | 4.07% | 8.20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 | 648,000円 | -9.6% | +999.9% | 1.16% | 23.50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 | 211,100円 | +6.6% | +2.5% | 2.84% | 22.54倍 | 1.59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 | 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 |
| ヤマエＧＨＤ | 257,000円 | +26.3% | +22.0% | 2.72% | 7.92倍 | 0.83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
