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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,858 | 1,876 | 1,832 | 1,866 | -4 | -0.2% | 63,600 |
| 2024/02/07 | 1,860 | 1,892 | 1,859 | 1,870 | +11 | +0.6% | 52,900 |
| 2024/02/06 | 1,866 | 1,907 | 1,852 | 1,859 | -34 | -1.8% | 53,500 |
| 2024/02/05 | 1,902 | 1,965 | 1,871 | 1,893 | +12 | +0.6% | 102,000 |
| 2024/02/02 | 1,870 | 1,894 | 1,867 | 1,881 | +16 | +0.9% | 36,000 |
| 2024/02/01 | 1,880 | 1,887 | 1,863 | 1,865 | -25 | -1.3% | 25,700 |
| 2024/01/31 | 1,874 | 1,892 | 1,861 | 1,890 | +12 | +0.6% | 48,300 |
| 2024/01/30 | 1,874 | 1,892 | 1,874 | 1,878 | +9 | +0.5% | 25,500 |
| 2024/01/29 | 1,866 | 1,880 | 1,866 | 1,869 | ±0 | ±0% | 33,600 |
| 2024/01/26 | 1,892 | 1,900 | 1,862 | 1,869 | -21 | -1.1% | 58,300 |
| 2024/01/25 | 1,875 | 1,898 | 1,866 | 1,890 | +4 | +0.2% | 44,000 |
| 2024/01/24 | 1,901 | 1,902 | 1,882 | 1,886 | -31 | -1.6% | 35,400 |
| 2024/01/23 | 1,929 | 1,937 | 1,896 | 1,917 | -7 | -0.4% | 39,700 |
| 2024/01/22 | 1,910 | 1,924 | 1,905 | 1,924 | +26 | +1.4% | 37,000 |
| 2024/01/19 | 1,913 | 1,913 | 1,888 | 1,898 | -16 | -0.8% | 51,900 |
| 2024/01/18 | 1,923 | 1,941 | 1,905 | 1,914 | -8 | -0.4% | 28,600 |
| 2024/01/17 | 1,961 | 1,977 | 1,921 | 1,922 | -39 | -2% | 39,500 |
| 2024/01/16 | 1,989 | 1,989 | 1,961 | 1,961 | -21 | -1.1% | 19,100 |
| 2024/01/15 | 1,963 | 2,000 | 1,963 | 1,982 | +19 | +1% | 26,800 |
| 2024/01/12 | 2,013 | 2,013 | 1,956 | 1,963 | -25 | -1.3% | 32,500 |
| 2024/01/11 | 2,005 | 2,013 | 1,973 | 1,988 | -4 | -0.2% | 33,500 |
| 2024/01/10 | 1,986 | 2,013 | 1,974 | 1,992 | -12 | -0.6% | 40,700 |
| 2024/01/09 | 2,052 | 2,055 | 1,988 | 2,004 | -56 | -2.7% | 29,300 |
| 2024/01/05 | 2,057 | 2,067 | 2,021 | 2,060 | +44 | +2.2% | 51,500 |
| 2024/01/04 | 1,995 | 2,029 | 1,955 | 2,016 | +51 | +2.6% | 31,400 |
| 2023/12/29 | 1,949 | 1,973 | 1,931 | 1,965 | +43 | +2.2% | 43,700 |
| 2023/12/28 | 1,900 | 1,926 | 1,900 | 1,922 | +7 | +0.4% | 9,100 |
| 2023/12/27 | 1,877 | 1,915 | 1,877 | 1,915 | +47 | +2.5% | 19,500 |
| 2023/12/26 | 1,846 | 1,868 | 1,846 | 1,868 | +22 | +1.2% | 13,100 |
| 2023/12/25 | 1,872 | 1,876 | 1,835 | 1,846 | -26 | -1.4% | 7,500 |
| 2023/12/22 | 1,842 | 1,872 | 1,842 | 1,872 | +30 | +1.6% | 13,700 |
| 2023/12/21 | 1,850 | 1,851 | 1,836 | 1,842 | -24 | -1.3% | 16,400 |
| 2023/12/20 | 1,872 | 1,896 | 1,861 | 1,866 | -6 | -0.3% | 29,200 |
| 2023/12/19 | 1,846 | 1,877 | 1,845 | 1,872 | +22 | +1.2% | 21,600 |
| 2023/12/18 | 1,851 | 1,853 | 1,824 | 1,850 | -37 | -2% | 23,800 |
| 2023/12/15 | 1,871 | 1,895 | 1,871 | 1,887 | +16 | +0.9% | 32,500 |
| 2023/12/14 | 1,871 | 1,887 | 1,863 | 1,871 | -10 | -0.5% | 31,600 |
| 2023/12/13 | 1,877 | 1,891 | 1,871 | 1,881 | +10 | +0.5% | 24,200 |
| 2023/12/12 | 1,898 | 1,898 | 1,862 | 1,871 | -21 | -1.1% | 32,800 |
| 2023/12/11 | 1,873 | 1,895 | 1,861 | 1,892 | +25 | +1.3% | 26,100 |
| 2023/12/08 | 1,902 | 1,911 | 1,860 | 1,867 | -58 | -3% | 74,600 |
| 2023/12/07 | 1,939 | 1,943 | 1,923 | 1,925 | -32 | -1.6% | 24,700 |
| 2023/12/06 | 1,918 | 1,965 | 1,918 | 1,957 | +39 | +2% | 33,800 |
| 2023/12/05 | 1,922 | 1,941 | 1,918 | 1,918 | -4 | -0.2% | 44,200 |
| 2023/12/04 | 1,940 | 1,940 | 1,908 | 1,922 | -20 | -1% | 23,500 |
| 2023/12/01 | 1,935 | 1,946 | 1,928 | 1,942 | +26 | +1.4% | 33,500 |
| 2023/11/30 | 1,905 | 1,941 | 1,899 | 1,916 | +5 | +0.3% | 29,300 |
| 2023/11/29 | 1,936 | 1,942 | 1,911 | 1,911 | -25 | -1.3% | 24,600 |
| 2023/11/28 | 1,917 | 1,936 | 1,917 | 1,936 | +28 | +1.5% | 16,800 |
| 2023/11/27 | 1,940 | 1,940 | 1,902 | 1,908 | -14 | -0.7% | 17,400 |
301～
350
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
