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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,639 | 1,639 | 1,572 | 1,597 | -10 | -0.6% | 24,700 |
| 2024/03/28 | 1,640 | 1,640 | 1,573 | 1,607 | -11 | -0.7% | 20,800 |
| 2024/03/27 | 1,600 | 1,630 | 1,589 | 1,618 | +27 | +1.7% | 31,500 |
| 2024/03/26 | 1,580 | 1,599 | 1,580 | 1,591 | +3 | +0.2% | 11,200 |
| 2024/03/25 | 1,600 | 1,600 | 1,571 | 1,588 | -15 | -0.9% | 16,100 |
| 2024/03/22 | 1,610 | 1,610 | 1,591 | 1,603 | -7 | -0.4% | 11,800 |
| 2024/03/21 | 1,640 | 1,668 | 1,529 | 1,610 | -24 | -1.5% | 34,400 |
| 2024/03/19 | 1,557 | 1,634 | 1,557 | 1,634 | +76 | +4.9% | 36,000 |
| 2024/03/18 | 1,566 | 1,566 | 1,536 | 1,558 | +1 | +0.1% | 18,000 |
| 2024/03/15 | 1,548 | 1,558 | 1,543 | 1,557 | +9 | +0.6% | 12,000 |
| 2024/03/14 | 1,525 | 1,549 | 1,524 | 1,548 | +18 | +1.2% | 15,300 |
| 2024/03/13 | 1,544 | 1,554 | 1,528 | 1,530 | -14 | -0.9% | 21,700 |
| 2024/03/12 | 1,508 | 1,545 | 1,495 | 1,544 | +33 | +2.2% | 22,200 |
| 2024/03/11 | 1,533 | 1,533 | 1,494 | 1,511 | -34 | -2.2% | 42,500 |
| 2024/03/08 | 1,519 | 1,556 | 1,519 | 1,545 | -1 | -0.1% | 35,600 |
| 2024/03/07 | 1,528 | 1,546 | 1,510 | 1,546 | +12 | +0.8% | 28,400 |
| 2024/03/06 | 1,482 | 1,559 | 1,482 | 1,534 | +45 | +3% | 53,400 |
| 2024/03/05 | 1,453 | 1,511 | 1,430 | 1,489 | +45 | +3.1% | 40,600 |
| 2024/03/04 | 1,415 | 1,459 | 1,404 | 1,444 | +37 | +2.6% | 40,500 |
| 2024/03/01 | 1,402 | 1,421 | 1,386 | 1,407 | +5 | +0.4% | 52,500 |
| 2024/02/29 | 1,351 | 1,404 | 1,345 | 1,402 | +78 | +5.9% | 36,600 |
| 2024/02/28 | 1,309 | 1,325 | 1,309 | 1,324 | +15 | +1.1% | 39,100 |
| 2024/02/27 | 1,309 | 1,317 | 1,303 | 1,309 | -1 | -0.1% | 51,100 |
| 2024/02/26 | 1,345 | 1,365 | 1,307 | 1,310 | -6 | -0.5% | 49,900 |
| 2024/02/22 | 1,318 | 1,319 | 1,309 | 1,316 | +5 | +0.4% | 31,700 |
| 2024/02/21 | 1,323 | 1,331 | 1,308 | 1,311 | -17 | -1.3% | 20,800 |
| 2024/02/20 | 1,361 | 1,376 | 1,326 | 1,328 | -33 | -2.4% | 41,900 |
| 2024/02/19 | 1,386 | 1,386 | 1,347 | 1,361 | -11 | -0.8% | 26,400 |
| 2024/02/16 | 1,361 | 1,411 | 1,361 | 1,372 | +11 | +0.8% | 25,200 |
| 2024/02/15 | 1,377 | 1,421 | 1,351 | 1,361 | -106 | -7.2% | 75,800 |
| 2024/02/14 | 1,491 | 1,496 | 1,460 | 1,467 | -24 | -1.6% | 27,900 |
| 2024/02/13 | 1,475 | 1,498 | 1,460 | 1,491 | +30 | +2.1% | 23,300 |
| 2024/02/09 | 1,434 | 1,481 | 1,434 | 1,461 | +14 | +1% | 23,900 |
| 2024/02/08 | 1,470 | 1,470 | 1,434 | 1,447 | -23 | -1.6% | 18,600 |
| 2024/02/07 | 1,442 | 1,477 | 1,442 | 1,470 | +21 | +1.4% | 23,600 |
| 2024/02/06 | 1,469 | 1,469 | 1,435 | 1,449 | -20 | -1.4% | 16,800 |
| 2024/02/05 | 1,400 | 1,470 | 1,398 | 1,469 | +64 | +4.6% | 45,200 |
| 2024/02/02 | 1,388 | 1,408 | 1,381 | 1,405 | +24 | +1.7% | 19,000 |
| 2024/02/01 | 1,375 | 1,386 | 1,368 | 1,381 | +6 | +0.4% | 12,200 |
| 2024/01/31 | 1,378 | 1,378 | 1,361 | 1,375 | -21 | -1.5% | 27,200 |
| 2024/01/30 | 1,418 | 1,424 | 1,384 | 1,396 | -22 | -1.6% | 91,500 |
| 2024/01/29 | 1,430 | 1,432 | 1,418 | 1,418 | -3 | -0.2% | 19,000 |
| 2024/01/26 | 1,430 | 1,430 | 1,414 | 1,421 | -4 | -0.3% | 16,100 |
| 2024/01/25 | 1,399 | 1,429 | 1,397 | 1,425 | +22 | +1.6% | 17,700 |
| 2024/01/24 | 1,414 | 1,418 | 1,390 | 1,403 | -6 | -0.4% | 18,100 |
| 2024/01/23 | 1,407 | 1,426 | 1,406 | 1,409 | +4 | +0.3% | 30,000 |
| 2024/01/22 | 1,409 | 1,425 | 1,404 | 1,405 | +9 | +0.6% | 18,000 |
| 2024/01/19 | 1,399 | 1,413 | 1,395 | 1,396 | -3 | -0.2% | 17,700 |
| 2024/01/18 | 1,395 | 1,400 | 1,384 | 1,399 | +14 | +1% | 13,000 |
| 2024/01/17 | 1,398 | 1,414 | 1,383 | 1,385 | +10 | +0.7% | 23,500 |
351～
400
件表示中 / 5200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 | 129,400円 | +1.3% | +6.1% | 3.09% | 11.28倍 | 0.76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 |
| 藤田エンジ | 156,800円 | -5.0% | -23.2% | 3.83% | 9.00倍 | 0.76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 | 34,300円 | +0.6% | +1.1% | 4.66% | 11.93倍 | 1.03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 |
| ノバック | 277,700円 | +23.6% | +56.6% | 4.32% | 16.44倍 | 0.79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 |
| 南海辰村 | 48,800円 | -8.4% | -6.2% | 1.23% | 9.25倍 | 0.81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
