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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,913 | 1,936 | 1,910 | 1,922 | +9 | +0.5% | 13,900 |
| 2023/11/22 | 1,911 | 1,935 | 1,911 | 1,913 | +2 | +0.1% | 11,500 |
| 2023/11/21 | 1,900 | 1,920 | 1,886 | 1,911 | -9 | -0.5% | 23,200 |
| 2023/11/20 | 1,948 | 1,961 | 1,920 | 1,920 | -20 | -1% | 31,800 |
| 2023/11/17 | 1,897 | 1,943 | 1,897 | 1,940 | +43 | +2.3% | 37,800 |
| 2023/11/16 | 1,910 | 1,914 | 1,893 | 1,897 | -27 | -1.4% | 19,200 |
| 2023/11/15 | 1,917 | 1,935 | 1,907 | 1,924 | +15 | +0.8% | 28,300 |
| 2023/11/14 | 1,917 | 1,933 | 1,896 | 1,909 | -19 | -1% | 32,900 |
| 2023/11/13 | 1,922 | 1,945 | 1,915 | 1,928 | +6 | +0.3% | 34,500 |
| 2023/11/10 | 1,955 | 1,983 | 1,898 | 1,922 | -68 | -3.4% | 47,300 |
| 2023/11/09 | 2,020 | 2,027 | 1,990 | 1,990 | -31 | -1.5% | 61,800 |
| 2023/11/08 | 2,044 | 2,044 | 1,953 | 2,021 | -23 | -1.1% | 156,900 |
| 2023/11/07 | 2,028 | 2,078 | 2,020 | 2,044 | +18 | +0.9% | 50,600 |
| 2023/11/06 | 2,007 | 2,039 | 1,997 | 2,026 | +59 | +3% | 78,700 |
| 2023/11/02 | 1,990 | 1,998 | 1,944 | 1,967 | -7 | -0.4% | 46,300 |
| 2023/11/01 | 1,950 | 1,986 | 1,950 | 1,974 | +37 | +1.9% | 53,300 |
| 2023/10/31 | 1,933 | 1,937 | 1,913 | 1,937 | +7 | +0.4% | 115,100 |
| 2023/10/30 | 1,941 | 1,947 | 1,908 | 1,930 | ±0 | ±0% | 305,900 |
| 2023/10/27 | 1,922 | 1,935 | 1,903 | 1,930 | +30 | +1.6% | 42,400 |
| 2023/10/26 | 1,913 | 1,920 | 1,891 | 1,900 | -10 | -0.5% | 48,700 |
| 2023/10/25 | 1,870 | 1,928 | 1,870 | 1,910 | +11 | +0.6% | 47,400 |
| 2023/10/24 | 1,882 | 1,905 | 1,857 | 1,899 | +17 | +0.9% | 67,300 |
| 2023/10/23 | 1,887 | 1,901 | 1,877 | 1,882 | -5 | -0.3% | 53,900 |
| 2023/10/20 | 1,880 | 1,902 | 1,854 | 1,887 | +6 | +0.3% | 46,500 |
| 2023/10/19 | 1,847 | 1,895 | 1,842 | 1,881 | +3 | +0.2% | 35,100 |
| 2023/10/18 | 1,866 | 1,890 | 1,856 | 1,878 | +22 | +1.2% | 34,700 |
| 2023/10/17 | 1,840 | 1,862 | 1,831 | 1,856 | +10 | +0.5% | 37,600 |
| 2023/10/16 | 1,821 | 1,857 | 1,821 | 1,846 | ±0 | ±0% | 37,200 |
| 2023/10/13 | 1,853 | 1,853 | 1,827 | 1,846 | -4 | -0.2% | 39,900 |
| 2023/10/12 | 1,825 | 1,856 | 1,824 | 1,850 | +25 | +1.4% | 44,400 |
| 2023/10/11 | 1,837 | 1,847 | 1,817 | 1,825 | -37 | -2% | 54,300 |
| 2023/10/10 | 1,855 | 1,904 | 1,845 | 1,862 | +43 | +2.4% | 55,900 |
| 2023/10/06 | 1,799 | 1,850 | 1,799 | 1,819 | +29 | +1.6% | 41,200 |
| 2023/10/05 | 1,790 | 1,813 | 1,770 | 1,790 | +20 | +1.1% | 58,900 |
| 2023/10/04 | 1,770 | 1,823 | 1,762 | 1,770 | -30 | -1.7% | 67,200 |
| 2023/10/03 | 1,823 | 1,833 | 1,800 | 1,800 | -39 | -2.1% | 42,800 |
| 2023/10/02 | 1,871 | 1,904 | 1,839 | 1,839 | -23 | -1.2% | 65,900 |
| 2023/09/29 | 1,857 | 1,872 | 1,823 | 1,862 | +5 | +0.3% | 66,200 |
| 2023/09/28 | 1,900 | 1,926 | 1,835 | 1,857 | -3,863 | -67.5% | 54,300 |
| 2023/09/27 | 5,670 | 5,720 | 5,570 | 5,720 | +40 | +0.7% | 21,000 |
| 2023/09/26 | 5,710 | 5,710 | 5,640 | 5,680 | -30 | -0.5% | 10,500 |
| 2023/09/25 | 5,680 | 5,750 | 5,650 | 5,710 | +20 | +0.4% | 8,100 |
| 2023/09/22 | 5,760 | 5,760 | 5,660 | 5,690 | -50 | -0.9% | 9,500 |
| 2023/09/21 | 5,820 | 5,850 | 5,730 | 5,740 | -90 | -1.5% | 23,200 |
| 2023/09/20 | 5,990 | 5,990 | 5,810 | 5,830 | -120 | -2% | 20,700 |
| 2023/09/19 | 5,810 | 5,970 | 5,810 | 5,950 | +100 | +1.7% | 27,500 |
| 2023/09/15 | 5,800 | 5,870 | 5,770 | 5,850 | +110 | +1.9% | 18,400 |
| 2023/09/14 | 5,670 | 5,760 | 5,670 | 5,740 | +70 | +1.2% | 11,600 |
| 2023/09/13 | 5,630 | 5,700 | 5,630 | 5,670 | +40 | +0.7% | 12,400 |
| 2023/09/12 | 5,590 | 5,650 | 5,590 | 5,630 | +40 | +0.7% | 4,900 |
351～
400
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
