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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,211 | 1,211 | 1,197 | 1,211 | +12 | +1% | 9,700 |
| 2022/11/04 | 1,213 | 1,213 | 1,197 | 1,199 | -11 | -0.9% | 13,300 |
| 2022/11/02 | 1,216 | 1,216 | 1,205 | 1,210 | -6 | -0.5% | 9,300 |
| 2022/11/01 | 1,213 | 1,216 | 1,209 | 1,216 | +3 | +0.2% | 3,400 |
| 2022/10/31 | 1,242 | 1,242 | 1,208 | 1,213 | -19 | -1.5% | 20,100 |
| 2022/10/28 | 1,209 | 1,233 | 1,205 | 1,232 | +25 | +2.1% | 52,600 |
| 2022/10/27 | 1,214 | 1,214 | 1,200 | 1,207 | -9 | -0.7% | 17,800 |
| 2022/10/26 | 1,212 | 1,220 | 1,211 | 1,216 | +4 | +0.3% | 9,500 |
| 2022/10/25 | 1,210 | 1,214 | 1,209 | 1,212 | +2 | +0.2% | 4,900 |
| 2022/10/24 | 1,212 | 1,216 | 1,210 | 1,210 | -2 | -0.2% | 7,100 |
| 2022/10/21 | 1,216 | 1,217 | 1,210 | 1,212 | -4 | -0.3% | 5,900 |
| 2022/10/20 | 1,210 | 1,228 | 1,210 | 1,216 | ±0 | ±0% | 5,000 |
| 2022/10/19 | 1,216 | 1,220 | 1,213 | 1,216 | ±0 | ±0% | 5,000 |
| 2022/10/18 | 1,216 | 1,218 | 1,212 | 1,216 | ±0 | ±0% | 17,500 |
| 2022/10/17 | 1,230 | 1,230 | 1,216 | 1,216 | -10 | -0.8% | 8,900 |
| 2022/10/14 | 1,234 | 1,238 | 1,226 | 1,226 | -7 | -0.6% | 12,600 |
| 2022/10/13 | 1,230 | 1,235 | 1,226 | 1,233 | -6 | -0.5% | 15,700 |
| 2022/10/12 | 1,256 | 1,256 | 1,235 | 1,239 | -21 | -1.7% | 29,500 |
| 2022/10/11 | 1,276 | 1,276 | 1,251 | 1,260 | -7 | -0.6% | 16,200 |
| 2022/10/07 | 1,270 | 1,280 | 1,264 | 1,267 | -9 | -0.7% | 11,100 |
| 2022/10/06 | 1,276 | 1,284 | 1,269 | 1,276 | ±0 | ±0% | 12,800 |
| 2022/10/05 | 1,276 | 1,277 | 1,269 | 1,276 | +6 | +0.5% | 20,900 |
| 2022/10/04 | 1,253 | 1,271 | 1,253 | 1,270 | +25 | +2% | 20,500 |
| 2022/10/03 | 1,239 | 1,245 | 1,225 | 1,245 | +6 | +0.5% | 14,100 |
| 2022/09/30 | 1,239 | 1,243 | 1,230 | 1,239 | -1 | -0.1% | 24,700 |
| 2022/09/29 | 1,264 | 1,264 | 1,226 | 1,240 | +1 | +0.1% | 22,400 |
| 2022/09/28 | 1,248 | 1,248 | 1,230 | 1,239 | -14 | -1.1% | 27,600 |
| 2022/09/27 | 1,240 | 1,253 | 1,240 | 1,253 | +17 | +1.4% | 13,700 |
| 2022/09/26 | 1,245 | 1,245 | 1,232 | 1,236 | -20 | -1.6% | 24,700 |
| 2022/09/22 | 1,260 | 1,260 | 1,252 | 1,256 | -1 | -0.1% | 13,600 |
| 2022/09/21 | 1,258 | 1,275 | 1,256 | 1,257 | -17 | -1.3% | 16,400 |
| 2022/09/20 | 1,279 | 1,286 | 1,266 | 1,274 | -5 | -0.4% | 11,300 |
| 2022/09/16 | 1,259 | 1,279 | 1,250 | 1,279 | +20 | +1.6% | 16,000 |
| 2022/09/15 | 1,265 | 1,267 | 1,259 | 1,259 | -6 | -0.5% | 10,000 |
| 2022/09/14 | 1,277 | 1,277 | 1,254 | 1,265 | -15 | -1.2% | 9,300 |
| 2022/09/13 | 1,283 | 1,290 | 1,280 | 1,280 | +4 | +0.3% | 6,200 |
| 2022/09/12 | 1,274 | 1,276 | 1,258 | 1,276 | +13 | +1% | 22,100 |
| 2022/09/09 | 1,248 | 1,271 | 1,245 | 1,263 | +15 | +1.2% | 33,300 |
| 2022/09/08 | 1,262 | 1,262 | 1,243 | 1,248 | +2 | +0.2% | 42,800 |
| 2022/09/07 | 1,262 | 1,262 | 1,242 | 1,246 | -16 | -1.3% | 76,400 |
| 2022/09/06 | 1,283 | 1,283 | 1,260 | 1,262 | -15 | -1.2% | 52,700 |
| 2022/09/05 | 1,283 | 1,284 | 1,276 | 1,277 | -3 | -0.2% | 26,400 |
| 2022/09/02 | 1,284 | 1,286 | 1,273 | 1,280 | -6 | -0.5% | 39,300 |
| 2022/09/01 | 1,300 | 1,300 | 1,285 | 1,286 | -8 | -0.6% | 31,900 |
| 2022/08/31 | 1,292 | 1,303 | 1,292 | 1,294 | -8 | -0.6% | 11,400 |
| 2022/08/30 | 1,301 | 1,302 | 1,294 | 1,302 | +11 | +0.9% | 5,900 |
| 2022/08/29 | 1,300 | 1,302 | 1,289 | 1,291 | -17 | -1.3% | 21,300 |
| 2022/08/26 | 1,312 | 1,312 | 1,300 | 1,308 | +1 | +0.1% | 5,900 |
| 2022/08/25 | 1,307 | 1,310 | 1,295 | 1,307 | +4 | +0.3% | 7,300 |
| 2022/08/24 | 1,307 | 1,308 | 1,292 | 1,303 | +6 | +0.5% | 17,700 |
651～
700
件表示中 / 5158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 | 127,800円 | -4.2% | -39.8% | 3.13% | 11.74倍 | 0.78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 | 151,400円 | +1.8% | -2.6% | 2.97% | 13.54倍 | 0.81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 |
| リブワーク | 66,600円 | +16.6% | +35.5% | 0.96% | 35.19倍 | 3.42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 |
| 藤田エンジ | 149,000円 | -5.0% | -23.2% | 4.03% | 8.54倍 | 0.72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 |
| ＢＲＨＤ | 32,400円 | +0.6% | +1.1% | 4.94% | 11.19倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
