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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,375 | 3,440 | 3,330 | 3,380 | -20 | -0.6% | 22,600 |
| 2018/05/15 | 3,195 | 3,405 | 3,170 | 3,400 | +235 | +7.4% | 34,100 |
| 2018/05/14 | 3,340 | 3,340 | 3,125 | 3,165 | -145 | -4.4% | 39,400 |
| 2018/05/11 | 3,320 | 3,370 | 3,280 | 3,310 | +85 | +2.6% | 33,100 |
| 2018/05/10 | 3,285 | 3,335 | 3,170 | 3,225 | -50 | -1.5% | 33,800 |
| 2018/05/09 | 3,320 | 3,350 | 3,270 | 3,275 | -45 | -1.4% | 18,900 |
| 2018/05/08 | 3,355 | 3,400 | 3,305 | 3,320 | -45 | -1.3% | 25,200 |
| 2018/05/07 | 3,380 | 3,380 | 3,340 | 3,365 | -15 | -0.4% | 11,600 |
| 2018/05/02 | 3,415 | 3,415 | 3,345 | 3,380 | -35 | -1% | 14,700 |
| 2018/05/01 | 3,340 | 3,445 | 3,330 | 3,415 | +65 | +1.9% | 17,300 |
| 2018/04/27 | 3,320 | 3,410 | 3,300 | 3,350 | +40 | +1.2% | 42,500 |
| 2018/04/26 | 3,275 | 3,375 | 3,255 | 3,310 | +45 | +1.4% | 49,300 |
| 2018/04/25 | 3,225 | 3,265 | 3,215 | 3,265 | +40 | +1.2% | 5,200 |
| 2018/04/24 | 3,230 | 3,230 | 3,185 | 3,225 | -5 | -0.2% | 11,800 |
| 2018/04/23 | 3,235 | 3,250 | 3,215 | 3,230 | +15 | +0.5% | 5,700 |
| 2018/04/20 | 3,245 | 3,245 | 3,215 | 3,215 | -10 | -0.3% | 5,800 |
| 2018/04/19 | 3,180 | 3,245 | 3,160 | 3,225 | +50 | +1.6% | 12,000 |
| 2018/04/18 | 3,145 | 3,175 | 3,140 | 3,175 | +35 | +1.1% | 2,900 |
| 2018/04/17 | 3,145 | 3,165 | 3,130 | 3,140 | -5 | -0.2% | 5,800 |
| 2018/04/16 | 3,155 | 3,165 | 3,105 | 3,145 | ±0 | ±0% | 3,900 |
| 2018/04/13 | 3,150 | 3,180 | 3,135 | 3,145 | +5 | +0.2% | 7,400 |
| 2018/04/12 | 3,145 | 3,175 | 3,115 | 3,140 | +15 | +0.5% | 7,500 |
| 2018/04/11 | 3,085 | 3,145 | 3,075 | 3,125 | +40 | +1.3% | 8,700 |
| 2018/04/10 | 3,050 | 3,110 | 3,030 | 3,085 | +45 | +1.5% | 8,500 |
| 2018/04/09 | 3,015 | 3,045 | 2,992 | 3,040 | +15 | +0.5% | 10,400 |
| 2018/04/06 | 3,090 | 3,090 | 3,010 | 3,025 | -65 | -2.1% | 14,800 |
| 2018/04/05 | 3,100 | 3,125 | 3,065 | 3,090 | -5 | -0.2% | 18,300 |
| 2018/04/04 | 3,045 | 3,195 | 3,035 | 3,095 | +85 | +2.8% | 20,800 |
| 2018/04/03 | 3,075 | 3,075 | 3,000 | 3,010 | -70 | -2.3% | 14,800 |
| 2018/04/02 | 3,130 | 3,130 | 3,065 | 3,080 | -5 | -0.2% | 13,100 |
| 2018/03/30 | 3,100 | 3,100 | 3,060 | 3,085 | +30 | +1% | 10,300 |
| 2018/03/29 | 3,080 | 3,080 | 3,015 | 3,055 | +30 | +1% | 14,900 |
| 2018/03/28 | 3,055 | 3,055 | 3,000 | 3,025 | -75 | -2.4% | 7,600 |
| 2018/03/27 | 3,050 | 3,135 | 3,050 | 3,100 | +80 | +2.6% | 21,500 |
| 2018/03/26 | 3,025 | 3,050 | 2,988 | 3,020 | -30 | -1% | 40,800 |
| 2018/03/23 | 3,105 | 3,105 | 3,030 | 3,050 | -85 | -2.7% | 23,400 |
| 2018/03/22 | 3,125 | 3,160 | 3,115 | 3,135 | +10 | +0.3% | 11,700 |
| 2018/03/20 | 3,075 | 3,125 | 3,065 | 3,125 | +30 | +1% | 14,100 |
| 2018/03/19 | 3,170 | 3,170 | 3,090 | 3,095 | -75 | -2.4% | 9,000 |
| 2018/03/16 | 3,180 | 3,190 | 3,145 | 3,170 | +5 | +0.2% | 14,600 |
| 2018/03/15 | 3,160 | 3,165 | 3,100 | 3,165 | ±0 | ±0% | 10,600 |
| 2018/03/14 | 3,170 | 3,185 | 3,155 | 3,165 | -35 | -1.1% | 14,500 |
| 2018/03/13 | 3,190 | 3,200 | 3,165 | 3,200 | +15 | +0.5% | 10,300 |
| 2018/03/12 | 3,160 | 3,195 | 3,135 | 3,185 | +65 | +2.1% | 16,800 |
| 2018/03/09 | 3,190 | 3,230 | 3,110 | 3,120 | -15 | -0.5% | 24,500 |
| 2018/03/08 | 3,140 | 3,145 | 3,110 | 3,135 | +20 | +0.6% | 12,200 |
| 2018/03/07 | 3,130 | 3,160 | 3,110 | 3,115 | -55 | -1.7% | 19,200 |
| 2018/03/06 | 3,110 | 3,200 | 3,110 | 3,170 | +70 | +2.3% | 15,900 |
| 2018/03/05 | 3,135 | 3,160 | 3,090 | 3,100 | -55 | -1.7% | 19,800 |
| 2018/03/02 | 3,175 | 3,175 | 3,130 | 3,155 | -50 | -1.6% | 13,600 |
1701～
1750
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 | 223,200円 | +17.7% | +49.9% | 4.12% | 8.09倍 | 0.93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 | 210,600円 | +6.6% | +2.5% | 2.85% | 22.49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 | 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 | 253,400円 | +26.3% | +22.0% | 2.76% | 7.81倍 | 0.82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
