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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,318 | 2,348 | 2,293 | 2,332 | +40 | +1.7% | 25,300 |
| 2024/06/21 | 2,338 | 2,338 | 2,268 | 2,292 | -46 | -2% | 53,200 |
| 2024/06/20 | 2,329 | 2,352 | 2,319 | 2,338 | -17 | -0.7% | 37,400 |
| 2024/06/19 | 2,343 | 2,387 | 2,318 | 2,355 | +12 | +0.5% | 22,600 |
| 2024/06/18 | 2,360 | 2,379 | 2,335 | 2,343 | +12 | +0.5% | 20,500 |
| 2024/06/17 | 2,339 | 2,364 | 2,310 | 2,331 | -8 | -0.3% | 15,100 |
| 2024/06/14 | 2,202 | 2,340 | 2,201 | 2,339 | +116 | +5.2% | 49,600 |
| 2024/06/13 | 2,230 | 2,260 | 2,210 | 2,223 | -41 | -1.8% | 34,200 |
| 2024/06/12 | 2,250 | 2,281 | 2,242 | 2,264 | -6 | -0.3% | 24,300 |
| 2024/06/11 | 2,299 | 2,304 | 2,260 | 2,270 | -16 | -0.7% | 26,100 |
| 2024/06/10 | 2,284 | 2,292 | 2,254 | 2,286 | +36 | +1.6% | 41,000 |
| 2024/06/07 | 2,280 | 2,280 | 2,236 | 2,250 | -50 | -2.2% | 17,700 |
| 2024/06/06 | 2,347 | 2,356 | 2,292 | 2,300 | -27 | -1.2% | 31,600 |
| 2024/06/05 | 2,359 | 2,366 | 2,315 | 2,327 | -71 | -3% | 31,500 |
| 2024/06/04 | 2,356 | 2,399 | 2,341 | 2,398 | +42 | +1.8% | 35,200 |
| 2024/06/03 | 2,380 | 2,394 | 2,333 | 2,356 | -15 | -0.6% | 26,000 |
| 2024/05/31 | 2,391 | 2,398 | 2,332 | 2,371 | +43 | +1.8% | 25,200 |
| 2024/05/30 | 2,256 | 2,331 | 2,252 | 2,328 | +25 | +1.1% | 20,200 |
| 2024/05/29 | 2,330 | 2,348 | 2,294 | 2,303 | -35 | -1.5% | 17,600 |
| 2024/05/28 | 2,363 | 2,404 | 2,338 | 2,338 | -12 | -0.5% | 19,200 |
| 2024/05/27 | 2,371 | 2,375 | 2,343 | 2,350 | +13 | +0.6% | 11,200 |
| 2024/05/24 | 2,258 | 2,344 | 2,251 | 2,337 | +33 | +1.4% | 31,900 |
| 2024/05/23 | 2,300 | 2,316 | 2,250 | 2,304 | +9 | +0.4% | 18,200 |
| 2024/05/22 | 2,313 | 2,313 | 2,277 | 2,295 | -18 | -0.8% | 21,700 |
| 2024/05/21 | 2,288 | 2,343 | 2,288 | 2,313 | +31 | +1.4% | 25,000 |
| 2024/05/20 | 2,242 | 2,313 | 2,232 | 2,282 | +79 | +3.6% | 23,400 |
| 2024/05/17 | 2,240 | 2,240 | 2,202 | 2,203 | -45 | -2% | 9,300 |
| 2024/05/16 | 2,197 | 2,269 | 2,181 | 2,248 | +62 | +2.8% | 41,500 |
| 2024/05/15 | 2,156 | 2,194 | 2,124 | 2,186 | +30 | +1.4% | 36,200 |
| 2024/05/14 | 2,199 | 2,203 | 2,142 | 2,156 | -44 | -2% | 23,100 |
| 2024/05/13 | 2,248 | 2,248 | 2,191 | 2,200 | -15 | -0.7% | 23,800 |
| 2024/05/10 | 2,165 | 2,219 | 2,160 | 2,215 | +54 | +2.5% | 26,700 |
| 2024/05/09 | 2,107 | 2,200 | 2,059 | 2,161 | +54 | +2.6% | 47,700 |
| 2024/05/08 | 2,175 | 2,183 | 2,107 | 2,107 | -75 | -3.4% | 26,600 |
| 2024/05/07 | 2,197 | 2,205 | 2,151 | 2,182 | +38 | +1.8% | 48,500 |
| 2024/05/02 | 2,139 | 2,163 | 2,092 | 2,144 | +5 | +0.2% | 31,800 |
| 2024/05/01 | 2,080 | 2,139 | 2,078 | 2,139 | +66 | +3.2% | 30,600 |
| 2024/04/30 | 2,018 | 2,088 | 2,014 | 2,073 | +112 | +5.7% | 48,400 |
| 2024/04/26 | 1,884 | 1,986 | 1,879 | 1,961 | +62 | +3.3% | 78,200 |
| 2024/04/25 | 1,898 | 1,918 | 1,892 | 1,899 | +1 | +0.1% | 17,700 |
| 2024/04/24 | 1,898 | 1,915 | 1,889 | 1,898 | +9 | +0.5% | 15,200 |
| 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 |
301～
350
件表示中 / 3783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 | 280,100円 | -0.8% | -9.5% | 3.86% | 10.40倍 | 1.12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 |
| カメイ | 292,100円 | +2.1% | -4.5% | 3.42% | 8.13倍 | 0.57倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 東エレデバ | 297,000円 | -7.6% | -12.4% | 3.23% | 12.58倍 | 1.84倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 日 伝 | 284,300円 | +3.9% | 0.0% | 2.46% | 17.14倍 | 0.97倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 伯 東 | 403,500円 | +1.6% | -22.1% | 4.96% | 15.50倍 | 1.16倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
