1716 第一カッター興業

1716
2024/05/17
時価
169億円
PER 予
8.55倍
2010年以降
3.53-17.55倍
(2010-2023年)
PBR
0.91倍
2010年以降
0.34-2.08倍
(2010-2023年)
配当 予
2.47%
ROE 予
10.67%
ROA 予
8.96%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,404
始値
1,404
高値
1,425
安値
1,388
終値 +0.78%
1,415
出来高 -37.37%
65,700

乖離率

株価(5日)
移動平均値
-2.75%
1,455
株価(25日)
移動平均値
-6.1%
1,507
出来高(5日)
移動平均値
+15.51%
56,880

2023/12/18~2024/05/17

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
2024
05/171,4041,4251,3881,415+0.78%65,700169億8000万-6.1%8.550.91
05/161,4211,4441,4041,404-5.2%104,900168億4800万-7.27%8.490.91
05/151,4881,4961,4771,481-0.47%31,600177億7200万-2.63%8.950.96
05/141,4751,5031,4671,488-0.07%40,400178億5600万-2.49%8.990.96
05/131,5151,5151,4821,489-1.65%41,800178億6800万-2.68%90.96
05/101,5161,5181,4951,514-0.13%28,200181億6800万-1.24%9.150.98
05/091,4991,5171,4931,516+0.73%17,500181億9200万-1.3%9.160.98
05/081,5151,5171,5011,505-0.73%15,000180億6000万-2.15%9.10.97
05/071,5051,5231,4911,516+1.07%21,200181億9200万-1.69%9.160.98
05/021,4961,5181,4961,500+0.27%10,900180億-2.91%9.070.97
05/011,5401,5401,4901,496-1.9%22,600179億5200万-3.48%9.040.97
04/301,5061,5311,4951,525+1.06%17,000183億-1.87%9.220.98
04/261,5021,5141,4821,509+0.47%22,600181億800万-3.02%9.120.97
04/251,5231,5261,5001,502-1.18%17,500180億2400万-3.72%9.080.97
04/241,5181,5411,4881,520-0.07%19,400182億4000万-2.81%9.190.98
04/231,4911,5221,4801,521+2.01%15,200182億5200万-3.06%9.190.98
04/221,4911,4981,4731,491+0.74%23,000178億9200万-5.03%9.010.96
04/191,5221,5261,4801,480-2.82%31,900177億6000万-5.91%8.940.95
04/181,5051,5311,5051,523+0.93%17,800182億7600万-3.36%9.20.98
04/171,5241,5311,4951,509-0.92%33,300181億800万-4.25%9.120.97
04/161,5491,5491,5201,523-2.37%30,600182億7600万-3.42%9.20.98
04/151,5471,5681,5221,560+0.13%15,900187億2000万-1.08%9.431.01
04/121,5471,5671,5461,558+0.19%16,500186億9600万-1.14%9.421.01
04/111,5651,5661,5471,555-1.46%19,200186億6000万-1.33%9.41
04/101,5751,5991,5751,578+0.19%17,100189億3600万+0.19%9.541.02
04/091,5981,5981,5751,575-1.01%18,900189億+0.19%9.521.02
04/081,5911,6101,5831,591-0.31%24,800190億9200万+1.6%9.621.03
04/051,5731,6031,5711,596+0.31%12,600191億5200万+2.37%9.651.03
04/041,5831,6101,5771,591+0.7%33,800190億9200万+2.58%9.621.03
04/031,5751,5911,5521,580+0.64%31,400189億6000万+2.6%9.551.02
04/021,5691,5811,5511,570-0.32%22,100188億4000万+2.61%9.491.01
04/011,6001,6001,5671,575-1.38%14,300189億+3.69%9.521.02
03/291,6391,6391,5721,597-0.62%24,700191億6400万+5.83%9.651.03
03/281,6401,6401,5731,607-0.68%20,800192億8400万+7.35%9.711.04
03/271,6001,6301,5891,618+1.7%31,500194億1600万+8.88%9.781.04
03/261,5801,5991,5801,591+0.19%11,200190億9200万+7.79%9.621.03
03/251,6001,6001,5711,588-0.94%16,100190億5600万+8.25%9.61.02
03/221,6101,6101,5911,603-0.43%11,800192億3600万+9.95%9.691.03
03/211,6401,6681,5291,610-1.47%34,400193億2000万+10.81%9.731.04
03/191,5571,6341,5571,634+4.88%36,000196億800万+12.85%9.881.05
03/181,5661,5661,5361,558+0.06%18,000186億9600万+8.12%9.421.01
03/151,5481,5581,5431,557+0.58%12,000186億8400万+8.35%9.411
03/141,5251,5491,5241,548+1.18%15,300185億7600万+8.03%9.361
03/131,5441,5541,5281,530-0.91%21,700183億6000万+7.07%9.250.99
03/121,5081,5451,4951,544+2.18%22,200185億2800万+8.2%9.331
03/111,5331,5331,4941,511-2.2%42,500181億3200万+6.33%9.130.97
03/081,5191,5561,5191,545-0.06%35,600185億4000万+9.11%9.341
03/071,5281,5461,5101,546+0.78%28,400185億5200万+9.72%9.341
03/061,4821,5591,4821,534+3.02%53,400184億800万+9.34%9.270.99
03/051,4531,5111,4301,489+3.12%40,600178億6800万+6.43%90.96
03/041,4151,4591,4041,444+2.63%40,500173億2800万+3.44%8.730.93
03/011,4021,4211,3861,407+0.36%52,500168億8400万+0.86%8.50.91
02/291,3511,4041,3451,402+5.89%36,600168億2400万+0.5%8.470.9
02/281,3091,3251,3091,324+1.15%39,100158億8800万-5.09%80.85
02/271,3091,3171,3031,309-0.08%51,100157億800万-6.37%7.910.84
02/261,3451,3651,3071,310-0.46%49,900157億2000万-6.56%7.920.85
02/221,3181,3191,3091,316+0.38%31,700157億9200万-6.33%7.950.85
02/211,3231,3311,3081,311-1.28%20,800157億3200万-6.89%7.920.85
02/201,3611,3761,3261,328-2.42%41,900159億3600万-5.88%8.030.86
02/191,3861,3861,3471,361-0.8%26,400163億3200万-3.68%8.230.88
02/161,3611,4111,3611,372+0.81%25,200164億6400万-2.97%8.290.89
02/151,3771,4211,3511,361-7.23%75,800163億3200万-3.75%8.230.88
02/141,4911,4961,4601,467-1.61%27,900176億400万+3.75%8.870.95
02/131,4751,4981,4601,491+2.05%23,300178億9200万+5.82%9.010.96
02/091,4341,4811,4341,461+0.97%23,900175億3200万+4.06%8.830.94
02/081,4701,4701,4341,447-1.56%18,600173億6400万+3.36%8.740.93
02/071,4421,4771,4421,470+1.45%23,600176億4000万+5.38%8.880.95
02/061,4691,4691,4351,449-1.36%16,800173億8800万+4.32%8.760.93
02/051,4001,4701,3981,469+4.56%45,200176億2800万+6.14%8.880.95
02/021,3881,4081,3811,405+1.74%19,000168億6000万+1.96%8.490.91
02/011,3751,3861,3681,381+0.44%12,200165億7200万+0.51%8.350.89
01/311,3781,3781,3611,375-1.5%27,200165億+0.22%8.310.89
01/301,4181,4241,3841,396-1.55%91,500167億5200万+1.97%8.440.9
01/291,4301,4321,4181,418-0.21%19,000170億1600万+3.81%8.570.91
01/261,4301,4301,4141,421-0.28%16,100170億5200万+4.41%8.590.92
01/251,3991,4291,3971,425+1.57%17,700171億+5.09%8.610.92
01/241,4141,4181,3901,403-0.43%18,100168億3600万+3.85%8.480.91
01/231,4071,4261,4061,409+0.28%30,000169億800万+4.6%8.520.91
01/221,4091,4251,4041,405+0.64%18,000168億6000万+4.69%8.490.91
01/191,3991,4131,3951,396-0.21%17,700167億5200万+4.41%8.440.9
01/181,3951,4001,3841,399+1.01%13,000167億8800万+4.95%8.450.9
01/171,3981,4141,3831,385+0.73%23,500166億2000万+4.29%8.370.89
01/161,3961,4021,3671,375-1.15%27,300165億+3.77%8.310.89
01/151,3741,4161,3741,391+0.58%28,700166億9200万+5.22%8.410.9
01/121,3671,3911,3591,383+1.84%60,600165億9600万+4.85%8.360.89
01/111,3681,3681,3511,358-0.15%18,900162億9600万+3.27%8.210.88
01/101,3701,3701,3421,360-0.15%21,000163億2000万+3.66%8.220.88
01/091,3531,3651,3531,362+0.89%18,700163億4400万+3.97%8.230.88
01/051,3761,3781,3411,350-1.6%14,300162億+3.29%8.160.87
01/041,3321,3881,3271,372+3.94%43,200164億6400万+5.05%8.290.89
2023
12/291,3191,3211,3071,320+0.08%10,100158億4000万+1.3%7.980.88
12/281,3261,3261,3151,319-0.53%7,800158億2800万+1.38%7.970.88
12/271,3171,3271,3141,326+0.84%23,100159億1200万+2%8.010.88
12/261,3121,3171,3101,315+0.23%10,600157億8000万+1.31%7.950.87
12/251,3131,3131,3061,312-0.08%8,000157億4400万+1.16%7.930.87
12/221,3131,3151,3091,3130%4,400157億5600万+1.23%7.940.87
12/211,3171,3171,3101,313-0.3%11,500157億5600万+1.39%7.940.87
12/201,3051,3181,2981,317+1.15%21,900158億400万+1.78%7.960.87
12/191,2921,3041,2861,302+0.39%12,100156億2400万+0.77%7.870.86
12/181,3011,3051,2931,297-0.46%16,300155億6400万+0.54%7.840.86

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
2008年
6月期
288
1,150
8/7
168
671
1/18
170,800
42,700
7/17
--+23.81%
2/19
-11.91%
8/17
2009年
6月期
227
908
7/1
162
646
10/9
102,000
25,500
10/6
--+7.83%
4/20
-15.25%
10/10
2010年
6月期
188
750
8/11
127
506
5/25
75,600
18,900
9/24
--+6.46%
12/22
-10.65%
11/24
2011年
6月期
180
720
3/28

720
3/25
123
491
8/30

490
8/27
217,600
54,400
3/14
21億6000万14億7000万+23.32%
3/24
-11.84%
8/9
2012年
6月期
199
795
3/14

795
3/8
124
495
9/27
340,000
85,000
2/7
23億8500万14億8500万+19.64%
3/6
-11.45%
5/14
2013年
6月期
210
839
5/14
148
592
11/13
114,000
28,500
12/3
25億1700万17億7600万+13.56%
12/20
-9.15%
2/18
2014年
6月期
463
1,850
6/19
186
743
7/2

743
7/1
815,600
203,900
9/18
55億5000万22億2900万+44.38%
9/18
-11.91%
3/25
2015年
6月期
644
2,577
2/9
375
1,501
8/14

1,501
8/13
1,408,000
352,000
11/11
77億3100万45億300万+35.56%
11/19
-12.73%
8/13
2016年
6月期
575
1,149
7/1
400
800
8/25
242,400
121,200
8/13
68億9400万48億+12.07%
11/25
-12.29%
8/25

8/24
2017年
6月期
618
1,235
6/15
465
929
4/13
423,600
211,800
11/15
74億1000万55億7400万+10.61%
10/17
-11.15%
11/15
2018年
6月期
1,725
3,450
6/19
526
1,051
8/15
770,000
385,000
1/30
207億63億600万+25.69%
12/18
-17.56%
7/5
2019年
6月期
1,322
2,643
7/2
795
1,590
12/25
848,600
424,300
8/14
158億5800万95億4000万+9.65%
9/20
-17.38%
8/14
2020年
6月期
1,211
2,421
6/30
689
1,378
3/23
502,200
251,100
12/10
145億2600万82億6800万+17.38%
6/11
-16.54%
3/19
2021年
6月期
1,600
4/12
1,049
2,097
10/27
569,200
284,600
8/14
192億125億8200万+20.11%
12/29
-8.95%
8/14
2022年
6月期
1,465
11/16
1,207
10/19
102,000
10/28
175億8000万144億8400万+10.41%
10/29
-6.71%
11/30
2023年
6月期
1,447
6/19
996
12/21
95,700
6/9
173億6400万119億5200万+10.68%
6/16
-11.24%
12/21
最新1,415
2024/5/17
65,700169億8000万-6.1%
1,507

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)
2020/12/30 vs 2019/12/30
56%(1.56倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/05/17 vs 2023/12/29
7%(1.07倍)
過去安値
123円(2010/08/30)
1053%(11.53倍)
1,415円(5/17)