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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,901 | 1,912 | 1,877 | 1,889 | -8 | -0.4% | 12,800 |
| 2024/04/22 | 1,900 | 1,911 | 1,880 | 1,897 | +37 | +2% | 17,700 |
| 2024/04/19 | 1,920 | 1,928 | 1,836 | 1,860 | -73 | -3.8% | 35,200 |
| 2024/04/18 | 1,932 | 1,940 | 1,925 | 1,933 | +13 | +0.7% | 11,000 |
| 2024/04/17 | 1,965 | 1,982 | 1,920 | 1,920 | -44 | -2.2% | 13,100 |
| 2024/04/16 | 2,000 | 2,004 | 1,948 | 1,964 | -51 | -2.5% | 32,800 |
| 2024/04/15 | 2,014 | 2,034 | 2,003 | 2,015 | -33 | -1.6% | 18,600 |
| 2024/04/12 | 2,059 | 2,064 | 2,035 | 2,048 | -2 | -0.1% | 13,400 |
| 2024/04/11 | 2,074 | 2,074 | 2,036 | 2,050 | -45 | -2.1% | 16,300 |
| 2024/04/10 | 2,102 | 2,113 | 2,083 | 2,095 | +10 | +0.5% | 9,700 |
| 2024/04/09 | 2,096 | 2,096 | 1,970 | 2,085 | -10 | -0.5% | 25,800 |
| 2024/04/08 | 2,121 | 2,121 | 2,082 | 2,095 | -16 | -0.8% | 14,100 |
| 2024/04/05 | 2,126 | 2,143 | 2,082 | 2,111 | -26 | -1.2% | 33,600 |
| 2024/04/04 | 2,134 | 2,147 | 2,116 | 2,137 | +18 | +0.8% | 31,900 |
| 2024/04/03 | 2,100 | 2,133 | 2,096 | 2,119 | +16 | +0.8% | 27,600 |
| 2024/04/02 | 2,117 | 2,155 | 2,095 | 2,103 | -14 | -0.7% | 28,900 |
| 2024/04/01 | 2,129 | 2,155 | 2,117 | 2,117 | -12 | -0.6% | 17,100 |
| 2024/03/29 | 2,103 | 2,143 | 2,102 | 2,129 | +13 | +0.6% | 20,600 |
| 2024/03/28 | 2,153 | 2,184 | 2,095 | 2,116 | -71 | -3.2% | 31,900 |
| 2024/03/27 | 2,143 | 2,205 | 2,127 | 2,187 | +61 | +2.9% | 49,400 |
| 2024/03/26 | 2,120 | 2,137 | 2,117 | 2,126 | -10 | -0.5% | 13,300 |
| 2024/03/25 | 2,140 | 2,168 | 2,135 | 2,136 | -16 | -0.7% | 19,300 |
| 2024/03/22 | 2,122 | 2,163 | 2,120 | 2,152 | +33 | +1.6% | 30,600 |
| 2024/03/21 | 2,143 | 2,150 | 2,112 | 2,119 | -8 | -0.4% | 18,900 |
| 2024/03/19 | 2,142 | 2,151 | 2,106 | 2,127 | -15 | -0.7% | 19,200 |
| 2024/03/18 | 2,176 | 2,176 | 2,136 | 2,142 | -3 | -0.1% | 30,300 |
| 2024/03/15 | 2,128 | 2,154 | 2,118 | 2,145 | +28 | +1.3% | 24,700 |
| 2024/03/14 | 2,100 | 2,117 | 2,100 | 2,117 | +21 | +1% | 15,300 |
| 2024/03/13 | 2,125 | 2,132 | 2,095 | 2,096 | -37 | -1.7% | 20,700 |
| 2024/03/12 | 2,101 | 2,133 | 2,086 | 2,133 | +21 | +1% | 26,600 |
| 2024/03/11 | 2,113 | 2,125 | 2,085 | 2,112 | -34 | -1.6% | 33,800 |
| 2024/03/08 | 2,100 | 2,159 | 2,100 | 2,146 | +36 | +1.7% | 53,200 |
| 2024/03/07 | 2,163 | 2,163 | 2,067 | 2,110 | -60 | -2.8% | 59,700 |
| 2024/03/06 | 2,128 | 2,185 | 2,120 | 2,170 | +33 | +1.5% | 55,500 |
| 2024/03/05 | 2,001 | 2,139 | 1,981 | 2,137 | +136 | +6.8% | 95,400 |
| 2024/03/04 | 2,000 | 2,007 | 1,986 | 2,001 | -6 | -0.3% | 38,300 |
| 2024/03/01 | 1,978 | 2,011 | 1,978 | 2,007 | +18 | +0.9% | 29,900 |
| 2024/02/29 | 1,970 | 1,999 | 1,962 | 1,989 | +13 | +0.7% | 39,900 |
| 2024/02/28 | 1,999 | 2,009 | 1,975 | 1,976 | -23 | -1.2% | 35,100 |
| 2024/02/27 | 1,983 | 2,014 | 1,977 | 1,999 | +13 | +0.7% | 34,300 |
| 2024/02/26 | 2,003 | 2,004 | 1,980 | 1,986 | -22 | -1.1% | 33,500 |
| 2024/02/22 | 1,999 | 2,008 | 1,989 | 2,008 | +16 | +0.8% | 33,500 |
| 2024/02/21 | 1,982 | 2,002 | 1,964 | 1,992 | +10 | +0.5% | 34,900 |
| 2024/02/20 | 1,989 | 2,007 | 1,968 | 1,982 | +15 | +0.8% | 60,500 |
| 2024/02/19 | 1,926 | 1,995 | 1,926 | 1,967 | +35 | +1.8% | 157,200 |
| 2024/02/16 | 1,927 | 1,962 | 1,926 | 1,932 | +35 | +1.8% | 67,100 |
| 2024/02/15 | 1,899 | 1,926 | 1,878 | 1,897 | ±0 | ±0% | 78,200 |
| 2024/02/14 | 1,914 | 1,914 | 1,865 | 1,897 | -19 | -1% | 80,500 |
| 2024/02/13 | 1,870 | 1,924 | 1,867 | 1,916 | +56 | +3% | 70,100 |
| 2024/02/09 | 1,854 | 1,878 | 1,854 | 1,860 | -6 | -0.3% | 50,700 |
251～
300
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
