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 |
|---|---|---|---|---|---|---|---|
| 2015/01/23 | 1,145 | 1,145 | 1,131 | 1,145 | +14.5 | +1.3% | 7,200 |
| 2015/01/22 | 1,150 | 1,150.5 | 1,127 | 1,130.5 | -21 | -1.8% | 11,200 |
| 2015/01/21 | 1,160 | 1,160 | 1,145.5 | 1,151.5 | -2.5 | -0.2% | 8,600 |
| 2015/01/20 | 1,140.5 | 1,154 | 1,140.5 | 1,154 | +4.5 | +0.4% | 7,800 |
| 2015/01/19 | 1,150 | 1,155 | 1,130 | 1,149.5 | +9 | +0.8% | 33,800 |
| 2015/01/16 | 1,125 | 1,145 | 1,125 | 1,140.5 | -5.5 | -0.5% | 10,600 |
| 2015/01/15 | 1,128.5 | 1,155 | 1,128.5 | 1,146 | +9.5 | +0.8% | 18,400 |
| 2015/01/14 | 1,140 | 1,140 | 1,134 | 1,136.5 | -16 | -1.4% | 7,600 |
| 2015/01/13 | 1,160 | 1,161.5 | 1,113.5 | 1,152.5 | -7.5 | -0.6% | 23,000 |
| 2015/01/09 | 1,208.5 | 1,208.5 | 1,160 | 1,160 | -24 | -2% | 20,400 |
| 2015/01/08 | 1,192.5 | 1,207.5 | 1,181.5 | 1,184 | -10 | -0.8% | 21,200 |
| 2015/01/07 | 1,200 | 1,200 | 1,189.5 | 1,194 | -9 | -0.7% | 11,600 |
| 2015/01/06 | 1,177 | 1,206 | 1,177 | 1,203 | -18.5 | -1.5% | 19,200 |
| 2015/01/05 | 1,220 | 1,222 | 1,204 | 1,221.5 | +1.5 | +0.1% | 8,600 |
| 2014/12/30 | 1,232 | 1,232 | 1,206.5 | 1,220 | -12.5 | -1% | 8,200 |
| 2014/12/29 | 1,215 | 1,237 | 1,214.5 | 1,232.5 | +17.5 | +1.4% | 32,400 |
| 2014/12/26 | 1,217 | 1,220 | 1,212 | 1,215 | +7 | +0.6% | 11,600 |
| 2014/12/25 | 1,203 | 1,217.5 | 1,201 | 1,208 | -11 | -0.9% | 13,800 |
| 2014/12/24 | 1,189 | 1,224 | 1,180 | 1,219 | +30 | +2.5% | 23,800 |
| 2014/12/22 | 1,211.5 | 1,212 | 1,189 | 1,189 | -23 | -1.9% | 14,600 |
| 2014/12/19 | 1,207.5 | 1,215 | 1,182 | 1,212 | +54 | +4.7% | 32,600 |
| 2014/12/18 | 1,150 | 1,173.5 | 1,150 | 1,158 | +28 | +2.5% | 15,800 |
| 2014/12/17 | 1,135 | 1,140.5 | 1,115 | 1,130 | -12.5 | -1.1% | 29,400 |
| 2014/12/16 | 1,175 | 1,175 | 1,105.5 | 1,142.5 | -41.5 | -3.5% | 46,600 |
| 2014/12/15 | 1,154 | 1,185 | 1,147.5 | 1,184 | +29.5 | +2.6% | 26,800 |
| 2014/12/12 | 1,155 | 1,158.5 | 1,139.5 | 1,154.5 | +19 | +1.7% | 30,800 |
| 2014/12/11 | 1,112 | 1,138 | 1,104 | 1,135.5 | +15.5 | +1.4% | 21,000 |
| 2014/12/10 | 1,087.5 | 1,125 | 1,085.5 | 1,120 | +20 | +1.8% | 26,000 |
| 2014/12/09 | 1,107.5 | 1,112.5 | 1,100 | 1,100 | -12.5 | -1.1% | 23,200 |
| 2014/12/08 | 1,123.5 | 1,142.5 | 1,094 | 1,112.5 | -16.5 | -1.5% | 84,200 |
| 2014/12/05 | 1,148 | 1,160.5 | 1,123.5 | 1,129 | -31 | -2.7% | 62,600 |
| 2014/12/04 | 1,167.5 | 1,194 | 1,128.5 | 1,160 | -8 | -0.7% | 96,600 |
| 2014/12/03 | 1,235.5 | 1,236.5 | 1,167.5 | 1,168 | -69 | -5.6% | 76,800 |
| 2014/12/02 | 1,207.5 | 1,242.5 | 1,198.5 | 1,237 | +28.5 | +2.4% | 97,200 |
| 2014/12/01 | 1,190 | 1,220.5 | 1,175.5 | 1,208.5 | +12 | +1% | 68,000 |
| 2014/11/28 | 1,200 | 1,200 | 1,182.5 | 1,196.5 | +16.5 | +1.4% | 23,000 |
| 2014/11/27 | 1,197.5 | 1,217.5 | 1,180 | 1,180 | -34.5 | -2.8% | 34,400 |
| 2014/11/26 | 1,199 | 1,214.5 | 1,170 | 1,214.5 | +25.5 | +2.1% | 57,600 |
| 2014/11/25 | 1,209 | 1,210 | 1,151 | 1,189 | +1.5 | +0.1% | 51,400 |
| 2014/11/21 | 1,180 | 1,221 | 1,160 | 1,187.5 | -7.5 | -0.6% | 88,400 |
| 2014/11/20 | 1,246 | 1,269 | 1,195 | 1,195 | -26.5 | -2.2% | 151,600 |
| 2014/11/19 | 1,180 | 1,231.5 | 1,165 | 1,221.5 | +26.5 | +2.2% | 138,400 |
| 2014/11/18 | 1,110 | 1,245 | 1,109.5 | 1,195 | +110 | +10.1% | 243,400 |
| 2014/11/17 | 1,115 | 1,150 | 1,085 | 1,085 | -10 | -0.9% | 256,000 |
| 2014/11/14 | 1,025 | 1,100 | 1,011.5 | 1,095 | +70 | +6.8% | 243,800 |
| 2014/11/13 | 993.5 | 1,025 | 985 | 1,025 | +25 | +2.5% | 151,400 |
| 2014/11/12 | 975 | 1,012.5 | 968.5 | 1,000 | +25 | +2.6% | 202,800 |
| 2014/11/11 | 1,042.5 | 1,042.5 | 954 | 975 | +132.5 | +15.7% | 704,000 |
| 2014/11/10 | 833.5 | 842.5 | 830.5 | 842.5 | +13 | +1.6% | 7,400 |
| 2014/11/07 | 825 | 829.5 | 815.5 | 829.5 | +4.5 | +0.5% | 5,000 |
2601～
2650
件表示中 / 5206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 | 131,700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 |
| サンテック | 100,800円 | -11.6% | -16.6% | 3.97% | 9.67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 | 34,700円 | +0.6% | +1.1% | 4.61% | 12.07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 |
| 南海辰村 | 49,200円 | -8.4% | -6.2% | 1.22% | 9.33倍 | 0.82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 |
| ノバック | 272,500円 | +23.6% | +56.6% | 4.40% | 16.13倍 | 0.77倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
市場注目の銘柄
チャート関連のコラム
