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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,290 | 3,290 | 3,195 | 3,205 | -90 | -2.7% | 16,000 |
| 2018/02/28 | 3,265 | 3,325 | 3,255 | 3,295 | +30 | +0.9% | 20,800 |
| 2018/02/27 | 3,295 | 3,295 | 3,255 | 3,265 | +5 | +0.2% | 10,600 |
| 2018/02/26 | 3,285 | 3,320 | 3,255 | 3,260 | -25 | -0.8% | 6,100 |
| 2018/02/23 | 3,270 | 3,295 | 3,225 | 3,285 | +80 | +2.5% | 7,400 |
| 2018/02/22 | 3,210 | 3,210 | 3,150 | 3,205 | -25 | -0.8% | 12,300 |
| 2018/02/21 | 3,240 | 3,275 | 3,225 | 3,230 | -25 | -0.8% | 21,000 |
| 2018/02/20 | 3,275 | 3,275 | 3,230 | 3,255 | -20 | -0.6% | 11,400 |
| 2018/02/19 | 3,190 | 3,275 | 3,190 | 3,275 | +110 | +3.5% | 12,800 |
| 2018/02/16 | 3,150 | 3,205 | 3,145 | 3,165 | +55 | +1.8% | 16,600 |
| 2018/02/15 | 3,110 | 3,145 | 3,075 | 3,110 | -5 | -0.2% | 20,100 |
| 2018/02/14 | 3,185 | 3,200 | 3,085 | 3,115 | -70 | -2.2% | 25,000 |
| 2018/02/13 | 3,220 | 3,225 | 3,155 | 3,185 | -20 | -0.6% | 24,900 |
| 2018/02/09 | 3,105 | 3,215 | 3,090 | 3,205 | -25 | -0.8% | 38,300 |
| 2018/02/08 | 3,260 | 3,300 | 3,160 | 3,230 | -25 | -0.8% | 51,700 |
| 2018/02/07 | 3,300 | 3,340 | 3,220 | 3,255 | +15 | +0.5% | 61,100 |
| 2018/02/06 | 3,345 | 3,345 | 3,170 | 3,240 | -220 | -6.4% | 81,400 |
| 2018/02/05 | 3,325 | 3,550 | 3,305 | 3,460 | +20 | +0.6% | 61,700 |
| 2018/02/02 | 3,410 | 3,465 | 3,390 | 3,440 | +30 | +0.9% | 41,600 |
| 2018/02/01 | 3,320 | 3,415 | 3,320 | 3,410 | +90 | +2.7% | 34,800 |
| 2018/01/31 | 3,305 | 3,345 | 3,305 | 3,320 | ±0 | ±0% | 25,800 |
| 2018/01/30 | 3,415 | 3,415 | 3,310 | 3,320 | -95 | -2.8% | 29,800 |
| 2018/01/29 | 3,415 | 3,430 | 3,400 | 3,415 | -5 | -0.1% | 24,600 |
| 2018/01/26 | 3,495 | 3,500 | 3,420 | 3,420 | -75 | -2.1% | 29,800 |
| 2018/01/25 | 3,555 | 3,605 | 3,495 | 3,495 | -85 | -2.4% | 24,900 |
| 2018/01/24 | 3,550 | 3,595 | 3,545 | 3,580 | +5 | +0.1% | 22,200 |
| 2018/01/23 | 3,575 | 3,595 | 3,555 | 3,575 | ±0 | ±0% | 27,500 |
| 2018/01/22 | 3,575 | 3,585 | 3,555 | 3,575 | ±0 | ±0% | 21,300 |
| 2018/01/19 | 3,520 | 3,585 | 3,520 | 3,575 | +25 | +0.7% | 27,300 |
| 2018/01/18 | 3,545 | 3,570 | 3,525 | 3,550 | +30 | +0.9% | 45,200 |
| 2018/01/17 | 3,475 | 3,550 | 3,475 | 3,520 | +5 | +0.1% | 26,300 |
| 2018/01/16 | 3,515 | 3,530 | 3,500 | 3,515 | -5 | -0.1% | 11,200 |
| 2018/01/15 | 3,555 | 3,555 | 3,515 | 3,520 | -10 | -0.3% | 6,900 |
| 2018/01/12 | 3,495 | 3,540 | 3,495 | 3,530 | +20 | +0.6% | 27,200 |
| 2018/01/11 | 3,455 | 3,515 | 3,430 | 3,510 | +15 | +0.4% | 67,500 |
| 2018/01/10 | 3,470 | 3,510 | 3,470 | 3,495 | +40 | +1.2% | 31,400 |
| 2018/01/09 | 3,490 | 3,490 | 3,435 | 3,455 | -60 | -1.7% | 20,600 |
| 2018/01/05 | 3,495 | 3,535 | 3,465 | 3,515 | +55 | +1.6% | 27,400 |
| 2018/01/04 | 3,430 | 3,470 | 3,425 | 3,460 | +55 | +1.6% | 17,400 |
| 2017/12/29 | 3,415 | 3,440 | 3,385 | 3,405 | -15 | -0.4% | 11,300 |
| 2017/12/28 | 3,400 | 3,430 | 3,400 | 3,420 | +20 | +0.6% | 14,600 |
| 2017/12/27 | 3,380 | 3,415 | 3,375 | 3,400 | +60 | +1.8% | 14,400 |
| 2017/12/26 | 3,385 | 3,440 | 3,330 | 3,340 | -55 | -1.6% | 19,600 |
| 2017/12/25 | 3,385 | 3,445 | 3,385 | 3,395 | -5 | -0.1% | 16,100 |
| 2017/12/22 | 3,410 | 3,425 | 3,350 | 3,400 | -10 | -0.3% | 14,200 |
| 2017/12/21 | 3,390 | 3,430 | 3,385 | 3,410 | +20 | +0.6% | 12,700 |
| 2017/12/20 | 3,290 | 3,415 | 3,285 | 3,390 | +100 | +3% | 31,300 |
| 2017/12/19 | 3,320 | 3,325 | 3,260 | 3,290 | -30 | -0.9% | 25,700 |
| 2017/12/18 | 3,350 | 3,365 | 3,315 | 3,320 | -5 | -0.2% | 11,700 |
| 2017/12/15 | 3,325 | 3,335 | 3,280 | 3,325 | -25 | -0.7% | 18,700 |
1751～
1800
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
