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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,390 | 1,436 | 1,352 | 1,386 | -3 | -0.2% | 53,800 |
| 2025/04/30 | 1,400 | 1,400 | 1,380 | 1,389 | +12 | +0.9% | 13,000 |
| 2025/04/28 | 1,397 | 1,407 | 1,377 | 1,377 | -23 | -1.6% | 12,700 |
| 2025/04/25 | 1,394 | 1,418 | 1,386 | 1,400 | -2 | -0.1% | 18,000 |
| 2025/04/24 | 1,407 | 1,415 | 1,358 | 1,402 | -5 | -0.4% | 15,100 |
| 2025/04/23 | 1,400 | 1,419 | 1,400 | 1,407 | +12 | +0.9% | 12,400 |
| 2025/04/22 | 1,394 | 1,410 | 1,391 | 1,395 | +3 | +0.2% | 10,900 |
| 2025/04/21 | 1,398 | 1,412 | 1,391 | 1,392 | -6 | -0.4% | 7,200 |
| 2025/04/18 | 1,365 | 1,400 | 1,365 | 1,398 | +38 | +2.8% | 9,800 |
| 2025/04/17 | 1,362 | 1,368 | 1,357 | 1,360 | ±0 | ±0% | 7,800 |
| 2025/04/16 | 1,366 | 1,367 | 1,360 | 1,360 | -3 | -0.2% | 5,200 |
| 2025/04/15 | 1,375 | 1,379 | 1,363 | 1,363 | -7 | -0.5% | 4,800 |
| 2025/04/14 | 1,367 | 1,370 | 1,353 | 1,370 | +7 | +0.5% | 21,400 |
| 2025/04/11 | 1,350 | 1,363 | 1,330 | 1,363 | -5 | -0.4% | 11,700 |
| 2025/04/10 | 1,345 | 1,368 | 1,338 | 1,368 | +67 | +5.1% | 8,700 |
| 2025/04/09 | 1,300 | 1,316 | 1,284 | 1,301 | -29 | -2.2% | 21,700 |
| 2025/04/08 | 1,306 | 1,350 | 1,306 | 1,330 | +55 | +4.3% | 24,400 |
| 2025/04/07 | 1,259 | 1,290 | 1,240 | 1,275 | -29 | -2.2% | 49,400 |
| 2025/04/04 | 1,350 | 1,354 | 1,290 | 1,304 | -46 | -3.4% | 47,700 |
| 2025/04/03 | 1,352 | 1,360 | 1,326 | 1,350 | -17 | -1.2% | 26,400 |
| 2025/04/02 | 1,368 | 1,385 | 1,365 | 1,367 | -7 | -0.5% | 14,800 |
| 2025/04/01 | 1,395 | 1,395 | 1,371 | 1,374 | -7 | -0.5% | 14,200 |
| 2025/03/31 | 1,396 | 1,397 | 1,381 | 1,381 | -15 | -1.1% | 23,200 |
| 2025/03/28 | 1,415 | 1,417 | 1,396 | 1,396 | -19 | -1.3% | 22,800 |
| 2025/03/27 | 1,414 | 1,415 | 1,398 | 1,415 | +10 | +0.7% | 16,600 |
| 2025/03/26 | 1,400 | 1,417 | 1,396 | 1,405 | +8 | +0.6% | 17,100 |
| 2025/03/25 | 1,395 | 1,397 | 1,391 | 1,397 | +13 | +0.9% | 10,200 |
| 2025/03/24 | 1,398 | 1,399 | 1,384 | 1,384 | -15 | -1.1% | 17,800 |
| 2025/03/21 | 1,390 | 1,399 | 1,385 | 1,399 | +9 | +0.6% | 14,300 |
| 2025/03/19 | 1,390 | 1,412 | 1,381 | 1,390 | -4 | -0.3% | 11,900 |
| 2025/03/18 | 1,380 | 1,412 | 1,380 | 1,394 | +15 | +1.1% | 11,400 |
| 2025/03/17 | 1,383 | 1,384 | 1,375 | 1,379 | -4 | -0.3% | 13,200 |
| 2025/03/14 | 1,347 | 1,385 | 1,345 | 1,383 | +28 | +2.1% | 22,900 |
| 2025/03/13 | 1,370 | 1,371 | 1,353 | 1,355 | -15 | -1.1% | 15,700 |
| 2025/03/12 | 1,370 | 1,371 | 1,361 | 1,370 | -4 | -0.3% | 12,800 |
| 2025/03/11 | 1,357 | 1,374 | 1,350 | 1,374 | +5 | +0.4% | 15,700 |
| 2025/03/10 | 1,383 | 1,383 | 1,360 | 1,369 | -2 | -0.1% | 25,700 |
| 2025/03/07 | 1,380 | 1,380 | 1,357 | 1,371 | -20 | -1.4% | 8,700 |
| 2025/03/06 | 1,391 | 1,391 | 1,370 | 1,391 | +1 | +0.1% | 24,900 |
| 2025/03/05 | 1,394 | 1,395 | 1,380 | 1,390 | -7 | -0.5% | 12,400 |
| 2025/03/04 | 1,400 | 1,400 | 1,387 | 1,397 | -11 | -0.8% | 11,200 |
| 2025/03/03 | 1,392 | 1,422 | 1,384 | 1,408 | +16 | +1.1% | 19,200 |
| 2025/02/28 | 1,400 | 1,400 | 1,386 | 1,392 | -10 | -0.7% | 3,100 |
| 2025/02/27 | 1,388 | 1,402 | 1,388 | 1,402 | +12 | +0.9% | 4,700 |
| 2025/02/26 | 1,395 | 1,409 | 1,385 | 1,390 | -16 | -1.1% | 12,000 |
| 2025/02/25 | 1,420 | 1,429 | 1,388 | 1,406 | ±0 | ±0% | 11,500 |
| 2025/02/21 | 1,420 | 1,430 | 1,397 | 1,406 | -15 | -1.1% | 13,400 |
| 2025/02/20 | 1,411 | 1,456 | 1,410 | 1,421 | +6 | +0.4% | 14,300 |
| 2025/02/19 | 1,440 | 1,440 | 1,414 | 1,415 | -28 | -1.9% | 8,000 |
| 2025/02/18 | 1,430 | 1,482 | 1,413 | 1,443 | -1 | -0.1% | 18,800 |
1～
50
件表示中 / 5116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 | 138,600円 | +0.4% | -8.4% | 2.89% | 8.93倍 | 0.84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 |
| セレコーポ | 485,000円 | +8.2% | +10.8% | - | - | - |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| 佐田建 | 107,900円 | +26.2% | +273.8% | 5.56% | 30.44倍 | 1.11倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| リブワーク | 67,600円 | +16.6% | +35.5% | 0.95% | 35.71倍 | 3.48倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| トヨコー | 122,900円 | +72.7% | - | 0.00% | 99.43倍 | 13.34倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
