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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,325 | 1,325 | 1,292 | 1,297 | -32 | -2.4% | 29,200 |
| 2022/08/22 | 1,312 | 1,329 | 1,299 | 1,329 | +17 | +1.3% | 16,600 |
| 2022/08/19 | 1,305 | 1,325 | 1,298 | 1,312 | +7 | +0.5% | 9,800 |
| 2022/08/18 | 1,307 | 1,307 | 1,282 | 1,305 | ±0 | ±0% | 22,100 |
| 2022/08/17 | 1,305 | 1,307 | 1,300 | 1,305 | +5 | +0.4% | 12,900 |
| 2022/08/16 | 1,306 | 1,307 | 1,297 | 1,300 | ±0 | ±0% | 11,000 |
| 2022/08/15 | 1,294 | 1,324 | 1,284 | 1,300 | -60 | -4.4% | 41,600 |
| 2022/08/12 | 1,350 | 1,360 | 1,330 | 1,360 | +6 | +0.4% | 23,800 |
| 2022/08/10 | 1,344 | 1,358 | 1,333 | 1,354 | +10 | +0.7% | 11,100 |
| 2022/08/09 | 1,337 | 1,352 | 1,336 | 1,344 | -5 | -0.4% | 7,600 |
| 2022/08/08 | 1,338 | 1,350 | 1,335 | 1,349 | -5 | -0.4% | 9,000 |
| 2022/08/05 | 1,346 | 1,359 | 1,319 | 1,354 | +38 | +2.9% | 15,100 |
| 2022/08/04 | 1,327 | 1,327 | 1,310 | 1,316 | +5 | +0.4% | 8,200 |
| 2022/08/03 | 1,343 | 1,343 | 1,311 | 1,311 | -34 | -2.5% | 10,100 |
| 2022/08/02 | 1,358 | 1,361 | 1,345 | 1,345 | -15 | -1.1% | 9,700 |
| 2022/08/01 | 1,349 | 1,361 | 1,344 | 1,360 | +11 | +0.8% | 14,700 |
| 2022/07/29 | 1,359 | 1,359 | 1,326 | 1,349 | +4 | +0.3% | 17,100 |
| 2022/07/28 | 1,329 | 1,345 | 1,316 | 1,345 | +21 | +1.6% | 10,200 |
| 2022/07/27 | 1,327 | 1,327 | 1,317 | 1,324 | -2 | -0.2% | 13,400 |
| 2022/07/26 | 1,320 | 1,326 | 1,315 | 1,326 | -3 | -0.2% | 6,100 |
| 2022/07/25 | 1,340 | 1,341 | 1,311 | 1,329 | -1 | -0.1% | 18,800 |
| 2022/07/22 | 1,346 | 1,349 | 1,326 | 1,330 | -17 | -1.3% | 11,600 |
| 2022/07/21 | 1,314 | 1,347 | 1,310 | 1,347 | +39 | +3% | 24,800 |
| 2022/07/20 | 1,298 | 1,314 | 1,297 | 1,308 | +18 | +1.4% | 15,200 |
| 2022/07/19 | 1,291 | 1,293 | 1,283 | 1,290 | ±0 | ±0% | 5,400 |
| 2022/07/15 | 1,280 | 1,290 | 1,276 | 1,290 | +2 | +0.2% | 13,300 |
| 2022/07/14 | 1,295 | 1,295 | 1,280 | 1,288 | -4 | -0.3% | 23,000 |
| 2022/07/13 | 1,295 | 1,298 | 1,283 | 1,292 | -6 | -0.5% | 12,700 |
| 2022/07/12 | 1,284 | 1,298 | 1,274 | 1,298 | +9 | +0.7% | 16,900 |
| 2022/07/11 | 1,283 | 1,289 | 1,277 | 1,289 | +10 | +0.8% | 16,800 |
| 2022/07/08 | 1,290 | 1,290 | 1,276 | 1,279 | -12 | -0.9% | 19,900 |
| 2022/07/07 | 1,287 | 1,291 | 1,278 | 1,291 | +6 | +0.5% | 11,200 |
| 2022/07/06 | 1,285 | 1,291 | 1,279 | 1,285 | ±0 | ±0% | 7,500 |
| 2022/07/05 | 1,300 | 1,306 | 1,281 | 1,285 | -9 | -0.7% | 20,600 |
| 2022/07/04 | 1,296 | 1,296 | 1,281 | 1,294 | +14 | +1.1% | 7,800 |
| 2022/07/01 | 1,287 | 1,289 | 1,276 | 1,280 | -14 | -1.1% | 13,000 |
| 2022/06/30 | 1,287 | 1,302 | 1,287 | 1,294 | -1 | -0.1% | 9,500 |
| 2022/06/29 | 1,274 | 1,304 | 1,273 | 1,295 | -26 | -2% | 22,400 |
| 2022/06/28 | 1,311 | 1,322 | 1,300 | 1,321 | +16 | +1.2% | 57,400 |
| 2022/06/27 | 1,307 | 1,315 | 1,301 | 1,305 | -1 | -0.1% | 10,300 |
| 2022/06/24 | 1,294 | 1,310 | 1,294 | 1,306 | +8 | +0.6% | 10,200 |
| 2022/06/23 | 1,290 | 1,306 | 1,289 | 1,298 | +6 | +0.5% | 8,300 |
| 2022/06/22 | 1,296 | 1,308 | 1,291 | 1,292 | -6 | -0.5% | 6,800 |
| 2022/06/21 | 1,291 | 1,304 | 1,291 | 1,298 | +7 | +0.5% | 9,300 |
| 2022/06/20 | 1,323 | 1,323 | 1,290 | 1,291 | -9 | -0.7% | 15,600 |
| 2022/06/17 | 1,303 | 1,310 | 1,294 | 1,300 | -5 | -0.4% | 17,200 |
| 2022/06/16 | 1,323 | 1,328 | 1,300 | 1,305 | +12 | +0.9% | 25,200 |
| 2022/06/15 | 1,298 | 1,305 | 1,293 | 1,293 | -9 | -0.7% | 25,000 |
| 2022/06/14 | 1,297 | 1,317 | 1,297 | 1,302 | +1 | +0.1% | 15,800 |
| 2022/06/13 | 1,304 | 1,314 | 1,301 | 1,301 | -19 | -1.4% | 9,800 |
701～
750
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
