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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 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 |
| 2024/01/16 | 1,396 | 1,402 | 1,367 | 1,375 | -16 | -1.2% | 27,300 |
| 2024/01/15 | 1,374 | 1,416 | 1,374 | 1,391 | +8 | +0.6% | 28,700 |
| 2024/01/12 | 1,367 | 1,391 | 1,359 | 1,383 | +25 | +1.8% | 60,600 |
| 2024/01/11 | 1,368 | 1,368 | 1,351 | 1,358 | -2 | -0.1% | 18,900 |
| 2024/01/10 | 1,370 | 1,370 | 1,342 | 1,360 | -2 | -0.1% | 21,000 |
| 2024/01/09 | 1,353 | 1,365 | 1,353 | 1,362 | +12 | +0.9% | 18,700 |
| 2024/01/05 | 1,376 | 1,378 | 1,341 | 1,350 | -22 | -1.6% | 14,300 |
| 2024/01/04 | 1,332 | 1,388 | 1,327 | 1,372 | +52 | +3.9% | 43,200 |
| 2023/12/29 | 1,319 | 1,321 | 1,307 | 1,320 | +1 | +0.1% | 10,100 |
| 2023/12/28 | 1,326 | 1,326 | 1,315 | 1,319 | -7 | -0.5% | 7,800 |
| 2023/12/27 | 1,317 | 1,327 | 1,314 | 1,326 | +11 | +0.8% | 23,100 |
| 2023/12/26 | 1,312 | 1,317 | 1,310 | 1,315 | +3 | +0.2% | 10,600 |
| 2023/12/25 | 1,313 | 1,313 | 1,306 | 1,312 | -1 | -0.1% | 8,000 |
| 2023/12/22 | 1,313 | 1,315 | 1,309 | 1,313 | ±0 | ±0% | 4,400 |
| 2023/12/21 | 1,317 | 1,317 | 1,310 | 1,313 | -4 | -0.3% | 11,500 |
| 2023/12/20 | 1,305 | 1,318 | 1,298 | 1,317 | +15 | +1.2% | 21,900 |
| 2023/12/19 | 1,292 | 1,304 | 1,286 | 1,302 | +5 | +0.4% | 12,100 |
| 2023/12/18 | 1,301 | 1,305 | 1,293 | 1,297 | -6 | -0.5% | 16,300 |
| 2023/12/15 | 1,297 | 1,305 | 1,296 | 1,303 | +3 | +0.2% | 13,800 |
| 2023/12/14 | 1,270 | 1,304 | 1,265 | 1,300 | +30 | +2.4% | 45,500 |
| 2023/12/13 | 1,291 | 1,291 | 1,266 | 1,270 | -21 | -1.6% | 9,900 |
| 2023/12/12 | 1,297 | 1,300 | 1,291 | 1,291 | -2 | -0.2% | 9,300 |
| 2023/12/11 | 1,295 | 1,296 | 1,283 | 1,293 | +13 | +1% | 10,000 |
| 2023/12/08 | 1,296 | 1,303 | 1,280 | 1,280 | -15 | -1.2% | 20,800 |
| 2023/12/07 | 1,294 | 1,304 | 1,290 | 1,295 | -18 | -1.4% | 19,700 |
| 2023/12/06 | 1,291 | 1,314 | 1,291 | 1,313 | +13 | +1% | 16,500 |
| 2023/12/05 | 1,297 | 1,307 | 1,297 | 1,300 | +10 | +0.8% | 22,900 |
| 2023/12/04 | 1,298 | 1,300 | 1,290 | 1,290 | -8 | -0.6% | 14,800 |
| 2023/12/01 | 1,306 | 1,308 | 1,297 | 1,298 | -9 | -0.7% | 13,200 |
| 2023/11/30 | 1,283 | 1,307 | 1,283 | 1,307 | +16 | +1.2% | 17,800 |
| 2023/11/29 | 1,302 | 1,302 | 1,275 | 1,291 | -11 | -0.8% | 38,800 |
| 2023/11/28 | 1,300 | 1,304 | 1,237 | 1,302 | +5 | +0.4% | 36,100 |
| 2023/11/27 | 1,289 | 1,307 | 1,285 | 1,297 | +8 | +0.6% | 28,000 |
| 2023/11/24 | 1,287 | 1,292 | 1,287 | 1,289 | -2 | -0.2% | 17,700 |
| 2023/11/22 | 1,283 | 1,294 | 1,280 | 1,291 | +8 | +0.6% | 9,500 |
| 2023/11/21 | 1,290 | 1,292 | 1,282 | 1,283 | -7 | -0.5% | 20,900 |
| 2023/11/20 | 1,291 | 1,300 | 1,283 | 1,290 | -1 | -0.1% | 31,800 |
| 2023/11/17 | 1,285 | 1,291 | 1,272 | 1,291 | +10 | +0.8% | 16,400 |
| 2023/11/16 | 1,271 | 1,291 | 1,271 | 1,281 | +10 | +0.8% | 13,700 |
| 2023/11/15 | 1,269 | 1,289 | 1,260 | 1,271 | +2 | +0.2% | 27,000 |
| 2023/11/14 | 1,264 | 1,284 | 1,247 | 1,269 | +1 | +0.1% | 29,000 |
| 2023/11/13 | 1,273 | 1,279 | 1,261 | 1,268 | ±0 | ±0% | 18,900 |
| 2023/11/10 | 1,253 | 1,268 | 1,253 | 1,268 | +12 | +1% | 12,400 |
351～
400
件表示中 / 5157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 | 127,300円 | -4.2% | -39.8% | 3.14% | 11.70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 |
| 協和日成 | 151,900円 | +1.8% | -2.6% | 2.96% | 13.59倍 | 0.80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 |
| リブワーク | 67,000円 | +16.6% | +35.5% | 0.96% | 35.40倍 | 3.47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 |
| 藤田エンジ | 148,400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 | 0.98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
