1716 第一カッター興業

1716
2020/02/28
時価
101億円
PER 予
8.9倍
2010年以降
3.53-17.55倍
(2010-2019年)
PBR
0.85倍
2010年以降
0.34-2.08倍
(2010-2019年)
配当 予
1.3%
ROE 予
9.58%
ROA 予
7.23%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
1,757
始値
1,717
高値
1,744
安値
1,676
終値 -3.93%
1,688
出来高 -2.74%
21,300

乖離率

株価(5日)
移動平均値
-5.22%
1,781
株価(25日)
移動平均値
-6.01%
1,796
出来高(5日)
移動平均値
+4.72%
20,340

2019/09/30~2020/02/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
02/281,7171,7441,6761,688-3.93%21,300101億2800万-6.01%8.90.85
02/271,7831,7831,7391,757-1.29%21,900105億4200万-2.5%9.260.89
02/261,7571,7961,7551,780-0.78%18,900106億8000万-1.44%9.380.9
02/251,7911,8231,7731,794-4.83%23,100107億6400万-0.77%9.450.91
02/211,9091,9451,8821,885-1.26%16,500113億1000万+4.2%9.930.95
02/201,8741,9371,8741,909+2.63%31,300114億5400万+5.64%10.060.96
02/191,8431,8791,8431,860+0.92%19,000111億6000万+3.05%9.80.94
02/181,8551,8571,8121,843-0.7%23,600110億5800万+2.11%9.710.93
02/171,8431,8671,8181,856+5.28%69,700111億3600万+2.88%9.780.94
02/141,7361,7631,7251,763+1.56%15,400105億7800万-2.22%9.290.89
02/131,7361,7511,7111,736+0.23%15,600104億1600万-3.82%9.150.88
02/121,7821,7861,7301,732-2.7%23,100103億9200万-4.31%9.130.87
02/101,7831,7921,7711,780-0.22%5,000106億8000万-1.77%9.380.9
02/071,7801,7951,7731,784+0.17%6,200107億400万-1.6%9.40.9
02/061,7701,7901,7601,781-0.06%17,200106億8600万-1.82%9.390.9
02/051,7961,7991,7761,7820%5,600106億9200万-1.76%9.390.9
02/041,7711,7841,7511,782+1.37%10,400106億9200万-1.71%9.390.9
02/031,7561,7741,7541,758-0.9%8,100105億4800万-2.98%9.260.89
01/311,7951,8041,7741,774-1.39%8,600106億4400万-2.15%9.350.9
01/301,7731,8021,7561,799+1.58%15,900107億9400万-0.88%9.480.91
01/291,7871,7871,7601,771-0.39%11,500106億2600万-2.42%9.330.89
01/281,7581,7891,7501,778-0.22%17,900106億6800万-2.15%9.370.9
01/271,8141,8451,7821,782-2.89%12,900106億9200万-2.09%9.390.9
01/241,8801,8851,8111,835-2.5%46,000110億1000万+0.77%9.670.93
01/231,8491,8891,8401,882+1.73%18,100112億9200万+3.41%9.920.95
01/221,8481,8651,8481,850+0.11%5,000111億+1.87%9.750.93
01/211,8451,8501,8351,848+0.76%6,600110億8800万+1.87%9.740.93
01/201,8251,8591,8211,834+0.16%5,500110億400万+1.21%9.670.93
01/171,8381,8381,8241,831-0.33%6,000109億8600万+1.16%9.650.92
01/161,8581,8621,8281,837-1.13%5,500110億2200万+1.66%9.680.93
01/151,8431,8721,8431,858+0.81%7,600111億4800万+2.99%9.790.94
01/141,8321,8491,8241,843+0.66%6,800110億5800万+2.33%9.710.93
01/101,8521,8521,8211,831-0.11%7,300109億8600万+1.89%9.650.92
01/091,8671,8681,8261,833+1.05%15,500109億9800万+2%9.660.93
01/081,8331,8431,8141,814-2.16%11,900108億8400万+1%9.560.92
01/071,7751,8631,7751,854+4.63%31,300111億2400万+3.34%9.770.94
01/061,7791,7991,7721,772-2.85%10,700106億3200万-1.17%9.340.89
2019
12/301,7961,8241,7711,824+1.5%15,600109億4400万+1.62%9.610.92
12/271,7781,8001,7781,797+1.24%6,200107億8200万+0.11%9.470.91
12/261,7521,7751,7521,775+1.37%15,300106億5000万-1.17%9.350.9
12/251,7711,7711,7511,751-1.24%6,900105億600万-2.56%9.230.88
12/241,7761,7821,7501,773-0.56%14,300106億3800万-1.5%9.340.89
12/231,8081,8101,7641,783-1.98%20,100106億9800万-1.11%9.40.9
12/201,8391,8391,8161,819+0.39%12,900109億1400万+0.78%9.590.92
12/191,8141,8291,8091,812-0.11%12,000108億7200万+0.28%9.550.91
12/181,8371,8451,8091,814-1.84%15,400108億8400万+0.39%9.560.92
12/171,8141,8511,8111,848+1.93%15,800110億8800万+2.16%9.740.93
12/161,7981,8151,7951,813+0.39%12,700108億7800万+0.22%9.550.92
12/131,8181,8181,7871,806+1.12%24,200108億3600万-0.17%9.520.91
12/121,7951,8161,7861,786-0.5%28,400107億1600万-1.33%9.410.9
12/111,7911,8041,7851,795+0.06%34,900107億7000万-0.99%9.460.91
12/101,8001,8161,7831,794+0.84%251,100107億6400万-1.21%9.450.91
12/091,7701,7931,7671,779+0.4%76,800106億7400万-2.2%9.380.9
12/061,7621,7721,7601,772+0.62%18,700106億3200万-2.8%9.340.89
12/051,7651,7821,7561,761-0.23%20,800105億6600万-3.56%9.280.89
12/041,7501,7691,7501,765+0.63%17,300105億9000万-3.66%9.30.89
12/031,7471,7731,7381,754-4%77,600105億2400万-4.31%9.240.89
12/021,7941,8271,7941,827+1.16%2,700109億6200万-0.44%9.630.92
11/291,7801,8221,7721,806+1.4%6,800108億3600万-1.47%9.520.91
11/281,8091,8091,7791,781-1.71%2,800106億8600万-2.84%9.390.9
11/271,8291,8291,8121,812-0.6%1,700108億7200万-1.15%9.550.91
11/261,8421,8441,8191,823-0.98%3,200109億3800万-0.49%9.610.92
11/251,8181,8461,8001,841+1.99%4,500110億4600万+0.6%9.70.93
11/221,8141,8251,7981,805-0.44%3,300108億3000万-1.2%9.510.91
11/211,7981,8261,7561,813-0.33%9,200108億7800万-0.71%9.550.92
11/201,8401,8401,8131,819-1.14%6,600109億1400万-0.27%9.590.92
11/191,8501,8621,8401,840-0.59%3,100110億4000万+1.1%9.70.93
11/181,8481,8511,8351,851+0.11%2,800111億600万+1.98%9.750.93
11/151,8291,8561,8291,849+1.09%4,600110億9400万+2.15%9.740.93
11/141,8501,8591,8291,829-1.14%5,400109億7400万+1.27%9.640.92
11/131,8541,8681,8321,850-0.22%8,500111億+2.66%9.750.93
11/121,8201,8631,8201,854+1.76%9,400111億2400万+3.17%9.770.94
11/111,8251,8311,8041,822-0.38%6,700109億3200万+1.73%9.60.92
11/081,8641,8641,8251,829-1.77%8,200109億7400万+2.29%9.640.92
11/071,8551,8651,8311,862+0.32%6,400111億7200万+4.43%9.810.94
11/061,8881,8941,8421,856-1.12%8,400111億3600万+4.45%9.780.94
11/051,8671,8931,8621,877+0.64%7,600112億6200万+5.99%9.890.95
11/011,8491,8681,8141,865-0.11%6,600111億9000万+5.67%9.830.94
10/311,9201,9301,8591,867-1.43%13,200112億200万+6.08%9.840.94
10/301,8111,8941,8021,894+5.34%28,700113億6400万+8.11%9.980.96
10/291,8031,8141,7981,798-0.22%3,400107億8800万+3.16%9.480.91
10/281,8011,8041,7861,802+0.67%7,600108億1200万+3.68%9.50.91
10/251,7911,7941,7681,7900%6,700107億4000万+3.35%9.430.9
10/241,7951,8031,7871,790-0.33%4,900107億4000万+3.71%9.430.9
10/231,7801,8231,7781,796+0.84%9,100107億7600万+4.42%9.460.91
10/211,7631,7871,7631,781+1.02%5,600106億8600万+3.91%9.390.9
10/181,7691,7831,7551,763-1.12%4,200105億7800万+3.28%9.290.89
10/171,7591,7831,7421,783+1.42%3,300106億9800万+4.88%9.40.9
10/161,7701,7841,7581,758-0.57%7,200105億4800万+3.84%9.260.89
10/151,7421,7721,7271,768+1.73%12,600106億800万+4.93%9.320.89
10/111,7191,7491,7061,738+2.12%8,300104億2800万+3.58%9.160.88
10/101,7221,7261,7011,702-1.1%3,100102億1200万+1.79%8.970.86
10/091,7261,7291,7101,721-1.32%7,700103億2600万+3.12%9.070.87
10/081,7391,7581,7361,744+0.06%6,300104億6400万+4.74%9.190.88
10/071,7581,7581,7161,743+1.46%7,900104億5800万+5%9.190.88
10/041,7151,7341,7091,718+0.53%3,800103億800万+3.87%9.050.87
10/031,7111,7151,6901,709-1.78%7,100102億5400万+3.58%9.010.86
10/021,7101,7641,7101,740+1.4%11,200104億4000万+5.84%9.170.88
10/011,7081,7421,7081,716+0.06%5,700102億9600万+4.76%9.040.87
09/301,7011,7201,7001,715+0.59%4,200102億9000万+4.96%9.040.91

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
6月期
375
750
8/11
253
506
5/25
37,800
18,900
9/24
--+6.39%
12/22
-10.77%
11/24
2011年
6月期
360
720
3/28

720
3/25
245
491
8/30

490
8/27
108,800
54,400
3/14
21億6000万14億7000万+23.13%
3/24
-11.76%
8/9
2012年
6月期
398
795
3/14

795
3/8
248
495
9/27
170,000
85,000
2/7
23億8500万14億8500万+19.6%
3/6
-11.38%
5/14
2013年
6月期
420
839
5/14
296
592
11/13
57,000
28,500
12/3
25億1700万17億7600万+13.39%
12/20
-9.09%
2/18
2014年
6月期
925
1,850
6/19
372
743
7/2

743
7/1
407,800
203,900
9/18
55億5000万22億2900万+44.23%
9/18
-11.87%
3/25
2015年
6月期
1,289
2,577
2/9
751
1,501
8/14

1,501
8/13
704,000
352,000
11/11
77億3100万45億300万+35.57%
11/19
-12.73%
8/13
2016年
6月期
1,149
7/1
800
8/25
121,200
8/13
68億9400万48億+12.09%
11/25
-12.26%
8/24
2017年
6月期
1,235
6/15
929
4/13
211,800
11/15
74億1000万55億7400万+10.65%
10/17
-11.11%
11/15
2018年
6月期
3,450
6/19
1,051
8/15
385,000
1/30
207億63億600万+25.69%
12/18
-17.56%
7/5
2019年
6月期
1,842
4/25
1,600
5/14
19,300
6/25
110億5200万96億+4.88%
6/10
-6.05%
6/3
最新1,688
2020/2/28
21,300101億2800万-6.01%
1,796

年間値上がり率

2005/12/30 vs 2004/12/30
62%(1.62倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-11%(0.89倍)
2009/12/29 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/29
-19%(0.81倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
45%(1.45倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
152%(2.52倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
98%(1.98倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/02/28 vs 2019/12/30
-7%(0.93倍)
過去安値
246円(2010/08/30)
588%(6.88倍)
1,688円(2/28)