第一興商の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,837 | 1,841.5 | 1,810.5 | 1,816.5 | -18 | -1% | 252,100 |
| 2024/05/09 | 1,832 | 1,849.5 | 1,821.5 | 1,834.5 | +18.5 | +1% | 108,300 |
| 2024/05/08 | 1,818.5 | 1,828 | 1,812 | 1,816 | -12 | -0.7% | 191,700 |
| 2024/05/07 | 1,818.5 | 1,831 | 1,814 | 1,828 | +12.5 | +0.7% | 130,700 |
| 2024/05/02 | 1,825.5 | 1,826.5 | 1,812 | 1,815.5 | -10 | -0.5% | 115,200 |
| 2024/05/01 | 1,843 | 1,843 | 1,819 | 1,825.5 | -17.5 | -0.9% | 128,500 |
| 2024/04/30 | 1,840 | 1,848 | 1,820 | 1,843 | +17.5 | +1% | 219,500 |
| 2024/04/26 | 1,818 | 1,830.5 | 1,795 | 1,825.5 | +6 | +0.3% | 357,000 |
| 2024/04/25 | 1,856.5 | 1,856.5 | 1,818 | 1,819.5 | -51.5 | -2.8% | 343,300 |
| 2024/04/24 | 1,866.5 | 1,871.5 | 1,853.5 | 1,871 | +9.5 | +0.5% | 203,000 |
| 2024/04/23 | 1,864 | 1,870.5 | 1,853.5 | 1,861.5 | +8.5 | +0.5% | 184,200 |
| 2024/04/22 | 1,841 | 1,860 | 1,837.5 | 1,853 | +35.5 | +2% | 160,000 |
| 2024/04/19 | 1,830 | 1,837 | 1,808 | 1,817.5 | -32.5 | -1.8% | 251,300 |
| 2024/04/18 | 1,830 | 1,864.5 | 1,830 | 1,850 | +16 | +0.9% | 135,300 |
| 2024/04/17 | 1,861.5 | 1,861.5 | 1,818.5 | 1,834 | -21 | -1.1% | 200,400 |
| 2024/04/16 | 1,866.5 | 1,870.5 | 1,848.5 | 1,855 | -30.5 | -1.6% | 262,300 |
| 2024/04/15 | 1,885 | 1,890.5 | 1,873 | 1,885.5 | -7.5 | -0.4% | 134,200 |
| 2024/04/12 | 1,898 | 1,907 | 1,889 | 1,893 | +0.5 | ±0% | 160,000 |
| 2024/04/11 | 1,906 | 1,906 | 1,890 | 1,892.5 | -26 | -1.4% | 211,100 |
| 2024/04/10 | 1,919.5 | 1,927.5 | 1,915.5 | 1,918.5 | +8.5 | +0.4% | 101,000 |
| 2024/04/09 | 1,901 | 1,918.5 | 1,901 | 1,910 | +7.5 | +0.4% | 130,900 |
| 2024/04/08 | 1,921 | 1,929 | 1,892 | 1,902.5 | -18.5 | -1% | 197,500 |
| 2024/04/05 | 1,880 | 1,921 | 1,877 | 1,921 | +32 | +1.7% | 200,300 |
| 2024/04/04 | 1,900 | 1,907 | 1,886.5 | 1,889 | +10 | +0.5% | 274,200 |
| 2024/04/03 | 1,882 | 1,893 | 1,870 | 1,879 | -10.5 | -0.6% | 233,800 |
| 2024/04/02 | 1,933 | 1,933 | 1,885.5 | 1,889.5 | -45.5 | -2.4% | 286,400 |
| 2024/04/01 | 1,951.5 | 1,961.5 | 1,933 | 1,935 | -3.5 | -0.2% | 197,900 |
| 2024/03/29 | 1,920.5 | 1,955 | 1,919.5 | 1,938.5 | +27.5 | +1.4% | 230,000 |
| 2024/03/28 | 1,924 | 1,950 | 1,906.5 | 1,911 | -48.5 | -2.5% | 571,100 |
| 2024/03/27 | 1,959 | 1,977.5 | 1,953 | 1,959.5 | +9.5 | +0.5% | 916,000 |
| 2024/03/26 | 1,976 | 1,980 | 1,950 | 1,950 | -26.5 | -1.3% | 415,200 |
| 2024/03/25 | 1,998 | 2,004 | 1,976.5 | 1,976.5 | -25 | -1.2% | 512,300 |
| 2024/03/22 | 1,997.5 | 2,003 | 1,965 | 2,001.5 | +27 | +1.4% | 433,600 |
| 2024/03/21 | 1,994.5 | 2,004.5 | 1,974.5 | 1,974.5 | -8 | -0.4% | 425,100 |
| 2024/03/19 | 1,980 | 1,991 | 1,966.5 | 1,982.5 | +3 | +0.2% | 330,800 |
| 2024/03/18 | 1,965.5 | 1,985 | 1,958.5 | 1,979.5 | +17.5 | +0.9% | 456,400 |
| 2024/03/15 | 1,953 | 1,971.5 | 1,939 | 1,962 | +16 | +0.8% | 435,800 |
| 2024/03/14 | 1,927 | 1,948.5 | 1,919 | 1,946 | +18.5 | +1% | 341,700 |
| 2024/03/13 | 1,933 | 1,946 | 1,924 | 1,927.5 | +8.5 | +0.4% | 236,000 |
| 2024/03/12 | 1,902 | 1,921 | 1,877.5 | 1,919 | +15 | +0.8% | 333,000 |
| 2024/03/11 | 1,920 | 1,921 | 1,886 | 1,904 | -22 | -1.1% | 401,400 |
| 2024/03/08 | 1,900 | 1,933.5 | 1,894 | 1,926 | +4 | +0.2% | 331,400 |
| 2024/03/07 | 1,920 | 1,929.5 | 1,914 | 1,922 | +2 | +0.1% | 192,400 |
| 2024/03/06 | 1,914 | 1,928 | 1,906 | 1,920 | +6 | +0.3% | 211,200 |
| 2024/03/05 | 1,920.5 | 1,923 | 1,899 | 1,914 | -6.5 | -0.3% | 214,800 |
| 2024/03/04 | 1,927 | 1,942 | 1,915 | 1,920.5 | -10.5 | -0.5% | 285,200 |
| 2024/03/01 | 1,921.5 | 1,948.5 | 1,918 | 1,931 | -5 | -0.3% | 252,100 |
| 2024/02/29 | 1,952 | 1,956.5 | 1,928.5 | 1,936 | -16 | -0.8% | 503,900 |
| 2024/02/28 | 1,944.5 | 1,965 | 1,930.5 | 1,952 | +11 | +0.6% | 438,700 |
| 2024/02/27 | 1,920 | 1,953.5 | 1,915.5 | 1,941 | +22.5 | +1.2% | 370,500 |
1～
50
件表示中 / 6706件
類似銘柄と比較する
現在ご覧いただいている「第一興商」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 |
|---|---|---|---|---|---|---|---|---|
| 第一興商 | 181,600円 | +12.8% | +40.4% | 3.14% | 15.28倍 | 1.86倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| 三谷商 | 172,300円 | -0.1% | +21.2% | 2.61% | 8.47倍 | 0.98倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 因幡電産 | 365,500円 | +3.5% | +2.6% | 3.28% | 14.23倍 | 1.30倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
| 稲畑産 | 332,000円 | +8.4% | +0.5% | 3.77% | 10.79倍 | 0.92倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| エネクス | 157,700円 | +5.4% | -9.7% | 3.55% | 13.19倍 | 1.10倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
市場注目の銘柄
チャート関連のコラム
