第一カッター興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,335 | 1,350 | 1,334 | 1,350 | +7 | +0.5% | 34,200 |
| 2025/07/31 | 1,330 | 1,344 | 1,328 | 1,343 | +20 | +1.5% | 36,600 |
| 2025/07/30 | 1,300 | 1,327 | 1,300 | 1,323 | +21 | +1.6% | 32,000 |
| 2025/07/29 | 1,303 | 1,303 | 1,296 | 1,302 | -1 | -0.1% | 14,400 |
| 2025/07/28 | 1,282 | 1,303 | 1,280 | 1,303 | +27 | +2.1% | 16,600 |
| 2025/07/25 | 1,284 | 1,284 | 1,272 | 1,276 | -7 | -0.5% | 15,200 |
| 2025/07/24 | 1,275 | 1,283 | 1,266 | 1,283 | +9 | +0.7% | 28,200 |
| 2025/07/23 | 1,272 | 1,284 | 1,266 | 1,274 | -1 | -0.1% | 24,400 |
| 2025/07/22 | 1,282 | 1,296 | 1,271 | 1,275 | -4 | -0.3% | 19,900 |
| 2025/07/18 | 1,282 | 1,290 | 1,276 | 1,279 | -6 | -0.5% | 14,400 |
| 2025/07/17 | 1,274 | 1,285 | 1,273 | 1,285 | +10 | +0.8% | 8,200 |
| 2025/07/16 | 1,275 | 1,279 | 1,272 | 1,275 | +3 | +0.2% | 6,300 |
| 2025/07/15 | 1,282 | 1,285 | 1,270 | 1,272 | -10 | -0.8% | 25,100 |
| 2025/07/14 | 1,289 | 1,297 | 1,277 | 1,282 | -5 | -0.4% | 11,500 |
| 2025/07/11 | 1,299 | 1,300 | 1,287 | 1,287 | ±0 | ±0% | 9,400 |
| 2025/07/10 | 1,288 | 1,295 | 1,280 | 1,287 | -1 | -0.1% | 20,400 |
| 2025/07/09 | 1,290 | 1,295 | 1,288 | 1,288 | +4 | +0.3% | 6,900 |
| 2025/07/08 | 1,285 | 1,290 | 1,283 | 1,284 | -1 | -0.1% | 8,400 |
| 2025/07/07 | 1,296 | 1,296 | 1,285 | 1,285 | -1 | -0.1% | 9,800 |
| 2025/07/04 | 1,293 | 1,300 | 1,286 | 1,286 | +1 | +0.1% | 8,500 |
| 2025/07/03 | 1,275 | 1,288 | 1,275 | 1,285 | +16 | +1.3% | 11,600 |
| 2025/07/02 | 1,275 | 1,275 | 1,269 | 1,269 | +4 | +0.3% | 7,100 |
| 2025/07/01 | 1,271 | 1,272 | 1,265 | 1,265 | -6 | -0.5% | 13,000 |
| 2025/06/30 | 1,268 | 1,277 | 1,268 | 1,271 | ±0 | ±0% | 13,200 |
| 2025/06/27 | 1,268 | 1,279 | 1,264 | 1,271 | -21 | -1.6% | 30,700 |
| 2025/06/26 | 1,280 | 1,302 | 1,280 | 1,292 | +8 | +0.6% | 62,600 |
| 2025/06/25 | 1,289 | 1,295 | 1,280 | 1,284 | -5 | -0.4% | 29,200 |
| 2025/06/24 | 1,297 | 1,310 | 1,285 | 1,289 | -4 | -0.3% | 33,800 |
| 2025/06/23 | 1,288 | 1,294 | 1,282 | 1,293 | +9 | +0.7% | 13,600 |
| 2025/06/20 | 1,311 | 1,311 | 1,282 | 1,284 | -19 | -1.5% | 52,300 |
| 2025/06/19 | 1,320 | 1,325 | 1,303 | 1,303 | -22 | -1.7% | 41,300 |
| 2025/06/18 | 1,332 | 1,343 | 1,318 | 1,325 | -12 | -0.9% | 53,700 |
| 2025/06/17 | 1,335 | 1,346 | 1,331 | 1,337 | -28 | -2.1% | 28,200 |
| 2025/06/16 | 1,366 | 1,374 | 1,353 | 1,365 | -5 | -0.4% | 14,300 |
| 2025/06/13 | 1,373 | 1,390 | 1,367 | 1,370 | -5 | -0.4% | 18,800 |
| 2025/06/12 | 1,381 | 1,390 | 1,369 | 1,375 | -14 | -1% | 9,800 |
| 2025/06/11 | 1,377 | 1,390 | 1,377 | 1,389 | +12 | +0.9% | 7,500 |
| 2025/06/10 | 1,378 | 1,385 | 1,375 | 1,377 | -1 | -0.1% | 7,700 |
| 2025/06/09 | 1,372 | 1,392 | 1,367 | 1,378 | +6 | +0.4% | 14,500 |
| 2025/06/06 | 1,376 | 1,386 | 1,371 | 1,372 | +2 | +0.1% | 8,700 |
| 2025/06/05 | 1,370 | 1,386 | 1,370 | 1,370 | +13 | +1% | 23,200 |
| 2025/06/04 | 1,339 | 1,365 | 1,339 | 1,357 | +22 | +1.6% | 16,000 |
| 2025/06/03 | 1,336 | 1,336 | 1,320 | 1,335 | -1 | -0.1% | 14,400 |
| 2025/06/02 | 1,330 | 1,336 | 1,323 | 1,336 | -3 | -0.2% | 18,500 |
| 2025/05/30 | 1,342 | 1,347 | 1,338 | 1,339 | -15 | -1.1% | 6,600 |
| 2025/05/29 | 1,356 | 1,356 | 1,338 | 1,354 | +7 | +0.5% | 12,100 |
| 2025/05/28 | 1,338 | 1,354 | 1,336 | 1,347 | +17 | +1.3% | 15,600 |
| 2025/05/27 | 1,318 | 1,337 | 1,318 | 1,330 | +13 | +1% | 5,200 |
| 2025/05/26 | 1,332 | 1,332 | 1,316 | 1,317 | ±0 | ±0% | 4,400 |
| 2025/05/23 | 1,319 | 1,326 | 1,317 | 1,317 | +1 | +0.1% | 5,800 |
1～
50
件表示中 / 5179件
類似銘柄と比較する
現在ご覧いただいている「第一カッター」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 |
|---|---|---|---|---|---|---|---|---|
| 第一カッター | 135,000円 | -4.2% | -39.8% | 2.96% | 12.41倍 | 0.82倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 協和日成 | 155,000円 | +1.8% | -2.6% | 2.90% | 13.86倍 | 0.83倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| 藤田エンジ | 159,200円 | -5.0% | -23.2% | - | - | - |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| ＢＲＨＤ | 34,900円 | +0.6% | +1.1% | 4.58% | 12.11倍 | 1.05倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| 植木組 | 224,900円 | +18.3% | -14.6% | 4.00% | 8.68倍 | 0.51倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
市場注目の銘柄
チャート関連のコラム
