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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,322 | 1,330 | 1,316 | 1,316 | -17 | -1.3% | 7,900 |
| 2025/05/21 | 1,333 | 1,339 | 1,318 | 1,333 | +14 | +1.1% | 14,600 |
| 2025/05/20 | 1,327 | 1,336 | 1,319 | 1,319 | -8 | -0.6% | 14,700 |
| 2025/05/19 | 1,316 | 1,327 | 1,308 | 1,327 | +8 | +0.6% | 14,100 |
| 2025/05/16 | 1,358 | 1,367 | 1,316 | 1,319 | -69 | -5% | 42,500 |
| 2025/05/15 | 1,388 | 1,400 | 1,387 | 1,388 | ±0 | ±0% | 12,300 |
| 2025/05/14 | 1,400 | 1,410 | 1,381 | 1,388 | -21 | -1.5% | 11,600 |
| 2025/05/13 | 1,425 | 1,469 | 1,398 | 1,409 | -20 | -1.4% | 55,100 |
| 2025/05/12 | 1,399 | 1,429 | 1,397 | 1,429 | +24 | +1.7% | 7,700 |
| 2025/05/09 | 1,388 | 1,408 | 1,388 | 1,405 | +20 | +1.4% | 10,400 |
| 2025/05/08 | 1,386 | 1,386 | 1,376 | 1,385 | +1 | +0.1% | 7,000 |
| 2025/05/07 | 1,386 | 1,387 | 1,375 | 1,384 | ±0 | ±0% | 11,600 |
| 2025/05/02 | 1,385 | 1,391 | 1,375 | 1,384 | -2 | -0.1% | 8,800 |
| 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 |
51～
100
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
