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 |
|---|---|---|---|---|---|---|---|
| 2021/08/06 | 1,311 | 1,321 | 1,307 | 1,312 | -7 | -0.5% | 6,000 |
| 2021/08/05 | 1,310 | 1,327 | 1,300 | 1,319 | +9 | +0.7% | 10,200 |
| 2021/08/04 | 1,331 | 1,335 | 1,300 | 1,310 | -24 | -1.8% | 10,700 |
| 2021/08/03 | 1,346 | 1,377 | 1,333 | 1,334 | -25 | -1.8% | 8,700 |
| 2021/08/02 | 1,381 | 1,390 | 1,350 | 1,359 | -19 | -1.4% | 15,300 |
| 2021/07/30 | 1,368 | 1,378 | 1,366 | 1,378 | -1 | -0.1% | 6,400 |
| 2021/07/29 | 1,342 | 1,379 | 1,342 | 1,379 | +40 | +3% | 7,700 |
| 2021/07/28 | 1,330 | 1,344 | 1,330 | 1,339 | +10 | +0.8% | 7,100 |
| 2021/07/27 | 1,337 | 1,338 | 1,327 | 1,329 | -7 | -0.5% | 12,100 |
| 2021/07/26 | 1,351 | 1,351 | 1,333 | 1,336 | -5 | -0.4% | 4,000 |
| 2021/07/21 | 1,345 | 1,345 | 1,335 | 1,341 | +12 | +0.9% | 3,700 |
| 2021/07/20 | 1,327 | 1,332 | 1,322 | 1,329 | ±0 | ±0% | 4,800 |
| 2021/07/19 | 1,340 | 1,340 | 1,321 | 1,329 | -16 | -1.2% | 11,200 |
| 2021/07/16 | 1,332 | 1,349 | 1,332 | 1,345 | +5 | +0.4% | 4,000 |
| 2021/07/15 | 1,348 | 1,375 | 1,339 | 1,340 | -8 | -0.6% | 15,500 |
| 2021/07/14 | 1,364 | 1,364 | 1,348 | 1,348 | -16 | -1.2% | 3,200 |
| 2021/07/13 | 1,360 | 1,372 | 1,358 | 1,364 | +14 | +1% | 8,800 |
| 2021/07/12 | 1,353 | 1,363 | 1,344 | 1,350 | +19 | +1.4% | 7,700 |
| 2021/07/09 | 1,346 | 1,346 | 1,321 | 1,331 | -22 | -1.6% | 22,800 |
| 2021/07/08 | 1,371 | 1,372 | 1,353 | 1,353 | -20 | -1.5% | 10,900 |
| 2021/07/07 | 1,363 | 1,391 | 1,363 | 1,373 | -13 | -0.9% | 8,700 |
| 2021/07/06 | 1,379 | 1,395 | 1,368 | 1,386 | +14 | +1% | 23,000 |
| 2021/07/05 | 1,374 | 1,379 | 1,368 | 1,372 | +8 | +0.6% | 10,200 |
| 2021/07/02 | 1,336 | 1,372 | 1,333 | 1,364 | +28 | +2.1% | 17,600 |
| 2021/07/01 | 1,349 | 1,358 | 1,336 | 1,336 | -13 | -1% | 13,600 |
| 2021/06/30 | 1,358 | 1,358 | 1,342 | 1,349 | +1 | +0.1% | 12,500 |
| 2021/06/29 | 1,357 | 1,366 | 1,348 | 1,348 | -27 | -2% | 10,300 |
| 2021/06/28 | 1,370 | 1,378 | 1,360 | 1,375 | +5 | +0.4% | 15,800 |
| 2021/06/25 | 1,379 | 1,379 | 1,360 | 1,370 | +10 | +0.7% | 7,600 |
| 2021/06/24 | 1,372 | 1,373 | 1,359 | 1,360 | -12 | -0.9% | 7,900 |
| 2021/06/23 | 1,405 | 1,405 | 1,366 | 1,372 | -6 | -0.4% | 9,500 |
| 2021/06/22 | 1,378 | 1,390 | 1,374 | 1,378 | +15 | +1.1% | 13,400 |
| 2021/06/21 | 1,398 | 1,398 | 1,360 | 1,363 | -42 | -3% | 21,000 |
| 2021/06/18 | 1,419 | 1,421 | 1,400 | 1,405 | -17 | -1.2% | 12,800 |
| 2021/06/17 | 1,417 | 1,422 | 1,402 | 1,422 | +18 | +1.3% | 12,000 |
| 2021/06/16 | 1,417 | 1,429 | 1,401 | 1,404 | -13 | -0.9% | 18,700 |
| 2021/06/15 | 1,414 | 1,442 | 1,414 | 1,417 | +3 | +0.2% | 16,500 |
| 2021/06/14 | 1,405 | 1,419 | 1,378 | 1,414 | +18 | +1.3% | 26,800 |
| 2021/06/11 | 1,440 | 1,440 | 1,396 | 1,396 | -20 | -1.4% | 24,600 |
| 2021/06/10 | 1,433 | 1,433 | 1,407 | 1,416 | -28 | -1.9% | 17,800 |
| 2021/06/09 | 1,415 | 1,464 | 1,404 | 1,444 | +59 | +4.3% | 64,800 |
| 2021/06/08 | 1,381 | 1,398 | 1,381 | 1,385 | -9 | -0.6% | 38,400 |
| 2021/06/07 | 1,397 | 1,397 | 1,382 | 1,394 | +14 | +1% | 14,400 |
| 2021/06/04 | 1,372 | 1,384 | 1,363 | 1,380 | +8 | +0.6% | 17,000 |
| 2021/06/03 | 1,380 | 1,380 | 1,363 | 1,372 | ±0 | ±0% | 11,100 |
| 2021/06/02 | 1,398 | 1,398 | 1,371 | 1,372 | -21 | -1.5% | 14,400 |
| 2021/06/01 | 1,360 | 1,393 | 1,360 | 1,393 | +33 | +2.4% | 25,200 |
| 2021/05/31 | 1,382 | 1,388 | 1,360 | 1,360 | -9 | -0.7% | 14,900 |
| 2021/05/28 | 1,355 | 1,376 | 1,345 | 1,369 | +27 | +2% | 18,500 |
| 2021/05/27 | 1,347 | 1,353 | 1,340 | 1,342 | -3 | -0.2% | 10,800 |
1001～
1050
件表示中 / 5203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 | 131,600円 | +1.3% | +6.1% | 3.04% | 11.48倍 | 0.77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 |
| 植木組 | 241,200円 | +18.3% | -14.6% | 3.73% | 9.33倍 | 0.55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 |
| サンテック | 101,400円 | -11.6% | -16.6% | 3.94% | 9.73倍 | 0.51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 |
| ＢＲＨＤ | 34,400円 | +0.6% | +1.1% | 4.65% | 11.96倍 | 1.04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 |
| 南海辰村 | 51,100円 | -8.4% | -6.2% | 1.17% | 9.69倍 | 0.85倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
市場注目の銘柄
チャート関連のコラム
