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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,118 | 1,118 | 1,107.5 | 1,110 | -8 | -0.7% | 13,200 |
| 2015/04/09 | 1,120 | 1,121 | 1,118 | 1,118 | -1.5 | -0.1% | 12,200 |
| 2015/04/08 | 1,110.5 | 1,124 | 1,110.5 | 1,119.5 | +9.5 | +0.9% | 14,400 |
| 2015/04/07 | 1,115 | 1,122 | 1,103 | 1,110 | +0.5 | ±0% | 16,400 |
| 2015/04/06 | 1,099 | 1,109.5 | 1,093 | 1,109.5 | +16 | +1.5% | 22,200 |
| 2015/04/03 | 1,092 | 1,096.5 | 1,085 | 1,093.5 | +2.5 | +0.2% | 8,600 |
| 2015/04/02 | 1,086 | 1,095.5 | 1,083 | 1,091 | +5 | +0.5% | 15,400 |
| 2015/04/01 | 1,094 | 1,094 | 1,080 | 1,086 | +1 | +0.1% | 25,400 |
| 2015/03/31 | 1,086.5 | 1,088.5 | 1,082.5 | 1,085 | +4.5 | +0.4% | 7,600 |
| 2015/03/30 | 1,087.5 | 1,088.5 | 1,075.5 | 1,080.5 | +8 | +0.7% | 5,400 |
| 2015/03/27 | 1,067.5 | 1,093.5 | 1,067.5 | 1,072.5 | +2 | +0.2% | 12,400 |
| 2015/03/26 | 1,079 | 1,079 | 1,070 | 1,070.5 | -8.5 | -0.8% | 8,400 |
| 2015/03/25 | 1,076 | 1,079 | 1,072.5 | 1,079 | +1 | +0.1% | 5,400 |
| 2015/03/24 | 1,060.5 | 1,078.5 | 1,060.5 | 1,078 | +12.5 | +1.2% | 11,000 |
| 2015/03/23 | 1,055.5 | 1,071 | 1,055.5 | 1,065.5 | +3 | +0.3% | 14,600 |
| 2015/03/20 | 1,071.5 | 1,076 | 1,059 | 1,062.5 | -10 | -0.9% | 13,200 |
| 2015/03/19 | 1,075 | 1,076 | 1,071 | 1,072.5 | -0.5 | ±0% | 8,400 |
| 2015/03/18 | 1,088 | 1,088.5 | 1,073 | 1,073 | -16 | -1.5% | 11,400 |
| 2015/03/17 | 1,095 | 1,095 | 1,087.5 | 1,089 | +3.5 | +0.3% | 7,400 |
| 2015/03/16 | 1,088 | 1,096 | 1,072.5 | 1,085.5 | -7 | -0.6% | 19,400 |
| 2015/03/13 | 1,096.5 | 1,105 | 1,078 | 1,092.5 | +15 | +1.4% | 22,400 |
| 2015/03/12 | 1,043 | 1,080 | 1,043 | 1,077.5 | +34.5 | +3.3% | 26,200 |
| 2015/03/11 | 1,025 | 1,044 | 1,025 | 1,043 | -7 | -0.7% | 17,200 |
| 2015/03/10 | 1,075 | 1,076 | 1,050 | 1,050 | -28 | -2.6% | 55,000 |
| 2015/03/09 | 1,081.5 | 1,087 | 1,077.5 | 1,078 | ±0 | ±0% | 13,000 |
| 2015/03/06 | 1,104 | 1,104 | 1,077 | 1,078 | -16 | -1.5% | 38,000 |
| 2015/03/05 | 1,099 | 1,108.5 | 1,092.5 | 1,094 | -14.5 | -1.3% | 30,000 |
| 2015/03/04 | 1,115.5 | 1,115.5 | 1,101 | 1,108.5 | -14 | -1.2% | 19,800 |
| 2015/03/03 | 1,131.5 | 1,134.5 | 1,122.5 | 1,122.5 | -9 | -0.8% | 17,000 |
| 2015/03/02 | 1,135 | 1,136.5 | 1,123 | 1,131.5 | +6.5 | +0.6% | 32,800 |
| 2015/02/27 | 1,130.5 | 1,134.5 | 1,122 | 1,125 | -2.5 | -0.2% | 28,200 |
| 2015/02/26 | 1,110.5 | 1,127.5 | 1,110 | 1,127.5 | +18 | +1.6% | 31,600 |
| 2015/02/25 | 1,108 | 1,115 | 1,105 | 1,109.5 | +1.5 | +0.1% | 29,000 |
| 2015/02/24 | 1,120 | 1,120 | 1,104 | 1,108 | -3 | -0.3% | 17,200 |
| 2015/02/23 | 1,122.5 | 1,132 | 1,104.5 | 1,111 | -14 | -1.2% | 52,600 |
| 2015/02/20 | 1,090.5 | 1,131 | 1,075 | 1,125 | +18 | +1.6% | 95,400 |
| 2015/02/19 | 1,143 | 1,143 | 1,104 | 1,107 | -36 | -3.1% | 78,000 |
| 2015/02/18 | 1,148.5 | 1,158 | 1,143 | 1,143 | -19.5 | -1.7% | 34,200 |
| 2015/02/17 | 1,175 | 1,178.5 | 1,156 | 1,162.5 | -21 | -1.8% | 31,200 |
| 2015/02/16 | 1,215 | 1,215 | 1,175 | 1,183.5 | -31.5 | -2.6% | 50,000 |
| 2015/02/13 | 1,200 | 1,237 | 1,170 | 1,215 | -27 | -2.2% | 60,400 |
| 2015/02/12 | 1,253.5 | 1,270 | 1,215 | 1,242 | -5.5 | -0.4% | 41,400 |
| 2015/02/10 | 1,250 | 1,275 | 1,125 | 1,247.5 | -18.5 | -1.5% | 90,800 |
| 2015/02/09 | 1,256.5 | 1,288.5 | 1,250 | 1,266 | +59.5 | +4.9% | 50,600 |
| 2015/02/06 | 1,167.5 | 1,226 | 1,167 | 1,206.5 | +43.5 | +3.7% | 31,200 |
| 2015/02/05 | 1,180 | 1,180 | 1,163 | 1,163 | -12 | -1% | 9,800 |
| 2015/02/04 | 1,160 | 1,191.5 | 1,157 | 1,175 | +21 | +1.8% | 17,200 |
| 2015/02/03 | 1,165.5 | 1,167 | 1,146.5 | 1,154 | -11.5 | -1% | 23,400 |
| 2015/02/02 | 1,152.5 | 1,165.5 | 1,147 | 1,165.5 | +15.5 | +1.3% | 14,400 |
| 2015/01/30 | 1,150 | 1,150 | 1,141 | 1,150 | -1.5 | -0.1% | 15,800 |
2501～
2550
件表示中 / 5160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 | 128,600円 | -4.2% | -39.8% | 3.11% | 11.82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 |
| リブワーク | 66,700円 | +16.6% | +35.5% | 0.96% | 35.24倍 | 3.43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 |
| 協和日成 | 144,800円 | +1.8% | -2.6% | 3.11% | 12.95倍 | 0.78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 | 148,500円 | -5.0% | -23.2% | 4.04% | 8.51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 | 32,500円 | +0.6% | +1.1% | 4.92% | 11.23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
