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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,325 | 1,351 | 1,325 | 1,351 | +28 | +2.1% | 29,200 |
| 2025/09/12 | 1,323 | 1,329 | 1,321 | 1,323 | ±0 | ±0% | 25,500 |
| 2025/09/11 | 1,317 | 1,326 | 1,309 | 1,323 | +6 | +0.5% | 27,900 |
| 2025/09/10 | 1,332 | 1,332 | 1,317 | 1,317 | -14 | -1.1% | 22,400 |
| 2025/09/09 | 1,349 | 1,359 | 1,330 | 1,331 | -18 | -1.3% | 28,900 |
| 2025/09/08 | 1,321 | 1,366 | 1,313 | 1,349 | +33 | +2.5% | 63,600 |
| 2025/09/05 | 1,308 | 1,325 | 1,289 | 1,316 | +19 | +1.5% | 74,900 |
| 2025/09/04 | 1,287 | 1,299 | 1,286 | 1,297 | +15 | +1.2% | 14,100 |
| 2025/09/03 | 1,292 | 1,301 | 1,282 | 1,282 | -12 | -0.9% | 20,900 |
| 2025/09/02 | 1,297 | 1,301 | 1,285 | 1,294 | -3 | -0.2% | 25,400 |
| 2025/09/01 | 1,301 | 1,303 | 1,291 | 1,297 | -4 | -0.3% | 26,100 |
| 2025/08/29 | 1,310 | 1,310 | 1,296 | 1,301 | -9 | -0.7% | 18,800 |
| 2025/08/28 | 1,317 | 1,317 | 1,310 | 1,310 | -7 | -0.5% | 29,300 |
| 2025/08/27 | 1,320 | 1,320 | 1,312 | 1,317 | +5 | +0.4% | 10,400 |
| 2025/08/26 | 1,321 | 1,321 | 1,310 | 1,312 | -11 | -0.8% | 15,300 |
| 2025/08/25 | 1,306 | 1,328 | 1,304 | 1,323 | +12 | +0.9% | 15,900 |
| 2025/08/22 | 1,299 | 1,317 | 1,299 | 1,311 | +19 | +1.5% | 17,700 |
| 2025/08/21 | 1,308 | 1,310 | 1,292 | 1,292 | -19 | -1.4% | 20,700 |
| 2025/08/20 | 1,326 | 1,326 | 1,311 | 1,311 | -16 | -1.2% | 18,800 |
| 2025/08/19 | 1,340 | 1,341 | 1,321 | 1,327 | +7 | +0.5% | 30,000 |
| 2025/08/18 | 1,320 | 1,336 | 1,311 | 1,320 | -1 | -0.1% | 22,800 |
| 2025/08/15 | 1,324 | 1,343 | 1,289 | 1,321 | -30 | -2.2% | 40,800 |
| 2025/08/14 | 1,385 | 1,385 | 1,351 | 1,351 | -35 | -2.5% | 19,300 |
| 2025/08/13 | 1,375 | 1,386 | 1,362 | 1,386 | +9 | +0.7% | 23,000 |
| 2025/08/12 | 1,378 | 1,379 | 1,358 | 1,377 | +9 | +0.7% | 40,100 |
| 2025/08/08 | 1,360 | 1,375 | 1,360 | 1,368 | +8 | +0.6% | 9,600 |
| 2025/08/07 | 1,360 | 1,369 | 1,341 | 1,360 | +2 | +0.1% | 58,500 |
| 2025/08/06 | 1,358 | 1,370 | 1,350 | 1,358 | ±0 | ±0% | 14,000 |
| 2025/08/05 | 1,355 | 1,367 | 1,349 | 1,358 | +5 | +0.4% | 22,100 |
| 2025/08/04 | 1,329 | 1,355 | 1,329 | 1,353 | +3 | +0.2% | 28,000 |
| 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 |
1～
50
件表示中 / 5209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 | 135,100円 | +1.3% | +6.1% | 2.96% | 11.78倍 | 0.79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 |
| 藤田エンジ | 164,700円 | -5.0% | -23.2% | 3.64% | 9.45倍 | 0.80倍 |
|
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 |
| 協和日成 | 155,300円 | +1.8% | -2.6% | 2.90% | 13.91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 |
| ＢＲＨＤ | 35,000円 | +0.6% | +1.1% | 4.57% | 12.17倍 | 1.06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 |
| サンテック | 99,200円 | -11.6% | -16.6% | 4.03% | 9.52倍 | 0.50倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
市場注目の銘柄
チャート関連のコラム
