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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,528 | 1,528 | 1,469 | 1,492 | -24 | -1.6% | 25,600 |
| 2024/10/04 | 1,501 | 1,525 | 1,497 | 1,516 | +26 | +1.7% | 13,400 |
| 2024/10/03 | 1,500 | 1,500 | 1,484 | 1,490 | +15 | +1% | 7,300 |
| 2024/10/02 | 1,471 | 1,487 | 1,470 | 1,475 | -3 | -0.2% | 12,500 |
| 2024/10/01 | 1,479 | 1,495 | 1,467 | 1,478 | +2 | +0.1% | 13,500 |
| 2024/09/30 | 1,450 | 1,490 | 1,450 | 1,476 | -1 | -0.1% | 29,100 |
| 2024/09/27 | 1,500 | 1,506 | 1,474 | 1,477 | -50 | -3.3% | 25,000 |
| 2024/09/26 | 1,496 | 1,527 | 1,496 | 1,527 | +32 | +2.1% | 18,100 |
| 2024/09/25 | 1,493 | 1,502 | 1,484 | 1,495 | +1 | +0.1% | 10,300 |
| 2024/09/24 | 1,511 | 1,511 | 1,493 | 1,494 | -8 | -0.5% | 5,800 |
| 2024/09/20 | 1,499 | 1,520 | 1,490 | 1,502 | +4 | +0.3% | 12,900 |
| 2024/09/19 | 1,504 | 1,519 | 1,488 | 1,498 | -12 | -0.8% | 10,300 |
| 2024/09/18 | 1,498 | 1,510 | 1,491 | 1,510 | +17 | +1.1% | 9,500 |
| 2024/09/17 | 1,479 | 1,493 | 1,457 | 1,493 | +20 | +1.4% | 20,600 |
| 2024/09/13 | 1,509 | 1,509 | 1,473 | 1,473 | -39 | -2.6% | 13,700 |
| 2024/09/12 | 1,474 | 1,535 | 1,474 | 1,512 | +38 | +2.6% | 13,000 |
| 2024/09/11 | 1,479 | 1,485 | 1,460 | 1,474 | -16 | -1.1% | 18,900 |
| 2024/09/10 | 1,492 | 1,500 | 1,478 | 1,490 | -2 | -0.1% | 7,000 |
| 2024/09/09 | 1,472 | 1,504 | 1,472 | 1,492 | -1 | -0.1% | 9,500 |
| 2024/09/06 | 1,498 | 1,504 | 1,493 | 1,493 | -5 | -0.3% | 5,500 |
| 2024/09/05 | 1,479 | 1,517 | 1,470 | 1,498 | +5 | +0.3% | 19,500 |
| 2024/09/04 | 1,502 | 1,514 | 1,489 | 1,493 | -21 | -1.4% | 17,900 |
| 2024/09/03 | 1,500 | 1,521 | 1,500 | 1,514 | +5 | +0.3% | 11,600 |
| 2024/09/02 | 1,515 | 1,515 | 1,495 | 1,509 | +2 | +0.1% | 9,800 |
| 2024/08/30 | 1,517 | 1,518 | 1,504 | 1,507 | -7 | -0.5% | 7,700 |
| 2024/08/29 | 1,502 | 1,514 | 1,500 | 1,514 | +12 | +0.8% | 5,500 |
| 2024/08/28 | 1,510 | 1,514 | 1,490 | 1,502 | -8 | -0.5% | 10,100 |
| 2024/08/27 | 1,480 | 1,510 | 1,471 | 1,510 | +21 | +1.4% | 14,500 |
| 2024/08/26 | 1,467 | 1,493 | 1,467 | 1,489 | +22 | +1.5% | 8,600 |
| 2024/08/23 | 1,469 | 1,479 | 1,452 | 1,467 | -3 | -0.2% | 8,400 |
| 2024/08/22 | 1,472 | 1,472 | 1,441 | 1,470 | ±0 | ±0% | 12,100 |
| 2024/08/21 | 1,493 | 1,493 | 1,451 | 1,470 | -23 | -1.5% | 12,500 |
| 2024/08/20 | 1,468 | 1,500 | 1,468 | 1,493 | +41 | +2.8% | 14,100 |
| 2024/08/19 | 1,453 | 1,473 | 1,445 | 1,452 | -16 | -1.1% | 19,500 |
| 2024/08/16 | 1,481 | 1,482 | 1,453 | 1,468 | +17 | +1.2% | 19,600 |
| 2024/08/15 | 1,448 | 1,464 | 1,430 | 1,451 | +15 | +1% | 26,700 |
| 2024/08/14 | 1,461 | 1,480 | 1,413 | 1,436 | +3 | +0.2% | 31,100 |
| 2024/08/13 | 1,408 | 1,450 | 1,408 | 1,433 | +36 | +2.6% | 15,900 |
| 2024/08/09 | 1,397 | 1,419 | 1,367 | 1,397 | +30 | +2.2% | 26,600 |
| 2024/08/08 | 1,360 | 1,387 | 1,342 | 1,367 | +7 | +0.5% | 26,500 |
| 2024/08/07 | 1,368 | 1,429 | 1,348 | 1,360 | -17 | -1.2% | 34,400 |
| 2024/08/06 | 1,419 | 1,449 | 1,355 | 1,377 | -13 | -0.9% | 31,600 |
| 2024/08/05 | 1,400 | 1,418 | 1,273 | 1,390 | -29 | -2% | 62,700 |
| 2024/08/02 | 1,472 | 1,481 | 1,413 | 1,419 | -58 | -3.9% | 54,400 |
| 2024/08/01 | 1,577 | 1,577 | 1,466 | 1,477 | -100 | -6.3% | 56,400 |
| 2024/07/31 | 1,539 | 1,577 | 1,537 | 1,577 | +23 | +1.5% | 10,700 |
| 2024/07/30 | 1,582 | 1,582 | 1,524 | 1,554 | -29 | -1.8% | 23,900 |
| 2024/07/29 | 1,545 | 1,583 | 1,543 | 1,583 | +58 | +3.8% | 11,000 |
| 2024/07/26 | 1,543 | 1,543 | 1,517 | 1,525 | -5 | -0.3% | 14,600 |
| 2024/07/25 | 1,530 | 1,545 | 1,525 | 1,530 | -8 | -0.5% | 16,600 |
201～
250
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
