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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 239 | 244 | 239 | 244 | +4 | +1.7% | 38,000 |
| 2010/08/12 | 236 | 241 | 236 | 240 | -8 | -3.2% | 142,000 |
| 2010/08/11 | 253 | 254 | 247 | 248 | -9 | -3.5% | 92,000 |
| 2010/08/10 | 260 | 261 | 256 | 257 | -5 | -1.9% | 58,000 |
| 2010/08/09 | 258 | 262 | 256 | 262 | ±0 | ±0% | 47,000 |
| 2010/08/06 | 259 | 264 | 255 | 262 | ±0 | ±0% | 52,000 |
| 2010/08/05 | 265 | 266 | 261 | 262 | -2 | -0.8% | 70,000 |
| 2010/08/04 | 264 | 265 | 262 | 264 | ±0 | ±0% | 54,000 |
| 2010/08/03 | 261 | 266 | 260 | 264 | +4 | +1.5% | 71,000 |
| 2010/08/02 | 257 | 261 | 257 | 260 | +4 | +1.6% | 62,000 |
| 2010/07/30 | 269 | 272 | 253 | 256 | -15 | -5.5% | 148,000 |
| 2010/07/29 | 272 | 274 | 270 | 271 | -1 | -0.4% | 59,000 |
| 2010/07/28 | 267 | 273 | 265 | 272 | +9 | +3.4% | 120,000 |
| 2010/07/27 | 264 | 265 | 263 | 263 | -3 | -1.1% | 56,000 |
| 2010/07/26 | 264 | 268 | 262 | 266 | +4 | +1.5% | 79,000 |
| 2010/07/23 | 261 | 264 | 258 | 262 | +5 | +1.9% | 96,000 |
| 2010/07/22 | 262 | 263 | 256 | 257 | -8 | -3% | 95,000 |
| 2010/07/21 | 268 | 271 | 261 | 265 | -3 | -1.1% | 63,000 |
| 2010/07/20 | 261 | 268 | 260 | 268 | +3 | +1.1% | 75,000 |
| 2010/07/16 | 268 | 269 | 261 | 265 | -5 | -1.9% | 92,000 |
| 2010/07/15 | 275 | 275 | 270 | 270 | -5 | -1.8% | 33,000 |
| 2010/07/14 | 275 | 275 | 272 | 275 | +5 | +1.9% | 74,000 |
| 2010/07/13 | 278 | 278 | 270 | 270 | -5 | -1.8% | 57,000 |
| 2010/07/12 | 273 | 280 | 273 | 275 | ±0 | ±0% | 50,000 |
| 2010/07/09 | 274 | 278 | 271 | 275 | +5 | +1.9% | 99,000 |
| 2010/07/08 | 271 | 275 | 270 | 270 | +3 | +1.1% | 134,000 |
| 2010/07/07 | 275 | 275 | 265 | 267 | -8 | -2.9% | 140,000 |
| 2010/07/06 | 274 | 275 | 267 | 275 | ±0 | ±0% | 85,000 |
| 2010/07/05 | 279 | 279 | 273 | 275 | -2 | -0.7% | 127,000 |
| 2010/07/02 | 274 | 278 | 272 | 277 | +2 | +0.7% | 75,000 |
| 2010/07/01 | 273 | 278 | 272 | 275 | -2 | -0.7% | 118,000 |
| 2010/06/30 | 274 | 282 | 274 | 277 | -4 | -1.4% | 104,000 |
| 2010/06/29 | 281 | 295 | 281 | 281 | -4 | -1.4% | 180,000 |
| 2010/06/28 | 287 | 287 | 278 | 285 | -2 | -0.7% | 181,000 |
| 2010/06/25 | 292 | 292 | 287 | 287 | -7 | -2.4% | 88,000 |
| 2010/06/24 | 293 | 298 | 293 | 294 | -3 | -1% | 144,000 |
| 2010/06/23 | 302 | 302 | 297 | 297 | -8 | -2.6% | 141,000 |
| 2010/06/22 | 302 | 308 | 300 | 305 | -2 | -0.7% | 152,000 |
| 2010/06/21 | 295 | 309 | 295 | 307 | +13 | +4.4% | 277,000 |
| 2010/06/18 | 298 | 303 | 294 | 294 | -5 | -1.7% | 128,000 |
| 2010/06/17 | 296 | 308 | 296 | 299 | +4 | +1.4% | 269,000 |
| 2010/06/16 | 297 | 304 | 295 | 295 | +6 | +2.1% | 255,000 |
| 2010/06/15 | 281 | 290 | 281 | 289 | +12 | +4.3% | 181,000 |
| 2010/06/14 | 279 | 280 | 274 | 277 | +3 | +1.1% | 102,000 |
| 2010/06/11 | 278 | 283 | 272 | 274 | -3 | -1.1% | 157,000 |
| 2010/06/10 | 275 | 278 | 269 | 277 | -2 | -0.7% | 125,000 |
| 2010/06/09 | 275 | 281 | 271 | 279 | +1 | +0.4% | 151,000 |
| 2010/06/08 | 271 | 281 | 268 | 278 | ±0 | ±0% | 212,000 |
| 2010/06/07 | 289 | 289 | 277 | 278 | -16 | -5.4% | 311,000 |
| 2010/06/04 | 297 | 300 | 292 | 294 | -1 | -0.3% | 218,000 |
3601～
3650
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
