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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,896 | 1,936.5 | 1,888.5 | 1,918.5 | +27 | +1.4% | 396,500 |
| 2024/02/22 | 1,920 | 1,920 | 1,887.5 | 1,891.5 | -23 | -1.2% | 456,200 |
| 2024/02/21 | 1,915.5 | 1,918 | 1,896 | 1,914.5 | -1 | -0.1% | 242,500 |
| 2024/02/20 | 1,917 | 1,923 | 1,904 | 1,915.5 | -5.5 | -0.3% | 186,100 |
| 2024/02/19 | 1,905.5 | 1,923.5 | 1,896 | 1,921 | +18.5 | +1% | 224,500 |
| 2024/02/16 | 1,890 | 1,908 | 1,873 | 1,902.5 | +29.5 | +1.6% | 258,300 |
| 2024/02/15 | 1,877 | 1,887 | 1,854 | 1,873 | ±0 | ±0% | 282,100 |
| 2024/02/14 | 1,919 | 1,919 | 1,867 | 1,873 | -53.5 | -2.8% | 418,900 |
| 2024/02/13 | 1,917 | 1,929 | 1,891 | 1,926.5 | +26.5 | +1.4% | 427,100 |
| 2024/02/09 | 1,982 | 1,984 | 1,898 | 1,900 | -95 | -4.8% | 613,000 |
| 2024/02/08 | 2,001 | 2,009 | 1,970 | 1,995 | -13 | -0.6% | 352,500 |
| 2024/02/07 | 2,011 | 2,020 | 1,993.5 | 2,008 | -2 | -0.1% | 256,000 |
| 2024/02/06 | 2,033 | 2,040 | 2,010 | 2,010 | -25 | -1.2% | 180,200 |
| 2024/02/05 | 2,023 | 2,038 | 2,014 | 2,035 | +13 | +0.6% | 179,400 |
| 2024/02/02 | 2,029.5 | 2,032 | 2,013 | 2,022 | +9 | +0.4% | 163,300 |
| 2024/02/01 | 2,021.5 | 2,032 | 2,005 | 2,013 | -18 | -0.9% | 248,200 |
| 2024/01/31 | 2,020 | 2,035 | 2,005 | 2,031 | +11 | +0.5% | 255,100 |
| 2024/01/30 | 2,070 | 2,076 | 2,017 | 2,020 | -41.5 | -2% | 268,800 |
| 2024/01/29 | 2,062.5 | 2,070.5 | 2,054.5 | 2,061.5 | -1 | ±0% | 143,600 |
| 2024/01/26 | 2,060.5 | 2,081 | 2,057 | 2,062.5 | -5.5 | -0.3% | 165,700 |
| 2024/01/25 | 2,072.5 | 2,078 | 2,053 | 2,068 | +3 | +0.1% | 153,600 |
| 2024/01/24 | 2,075.5 | 2,090 | 2,062 | 2,065 | -13.5 | -0.6% | 185,700 |
| 2024/01/23 | 2,109 | 2,116 | 2,064 | 2,078.5 | -21.5 | -1% | 190,300 |
| 2024/01/22 | 2,053 | 2,102.5 | 2,045 | 2,100 | +50.5 | +2.5% | 210,200 |
| 2024/01/19 | 2,060.5 | 2,070.5 | 2,043 | 2,049.5 | -5.5 | -0.3% | 164,500 |
| 2024/01/18 | 2,059 | 2,074 | 2,039 | 2,055 | +2 | +0.1% | 180,900 |
| 2024/01/17 | 2,075.5 | 2,095 | 2,048 | 2,053 | -21 | -1% | 342,600 |
| 2024/01/16 | 2,096 | 2,100.5 | 2,074 | 2,074 | -30.5 | -1.4% | 171,200 |
| 2024/01/15 | 2,100 | 2,109 | 2,084 | 2,104.5 | +4 | +0.2% | 192,300 |
| 2024/01/12 | 2,137 | 2,137.5 | 2,093.5 | 2,100.5 | -20.5 | -1% | 215,800 |
| 2024/01/11 | 2,177 | 2,178 | 2,117.5 | 2,121 | -27 | -1.3% | 345,300 |
| 2024/01/10 | 2,125 | 2,161 | 2,122 | 2,148 | +35.5 | +1.7% | 278,400 |
| 2024/01/09 | 2,098 | 2,119.5 | 2,092 | 2,112.5 | +23.5 | +1.1% | 201,400 |
| 2024/01/05 | 2,111 | 2,113.5 | 2,088.5 | 2,089 | -19.5 | -0.9% | 203,700 |
| 2024/01/04 | 2,089.5 | 2,112.5 | 2,060 | 2,108.5 | +22 | +1.1% | 210,200 |
| 2023/12/29 | 2,094.5 | 2,112 | 2,080 | 2,086.5 | -2.5 | -0.1% | 128,500 |
| 2023/12/28 | 2,060 | 2,091.5 | 2,060 | 2,089 | +21.5 | +1% | 110,000 |
| 2023/12/27 | 2,045.5 | 2,070 | 2,044 | 2,067.5 | +21 | +1% | 129,000 |
| 2023/12/26 | 2,049 | 2,057 | 2,035.5 | 2,046.5 | +3 | +0.1% | 115,200 |
| 2023/12/25 | 2,067 | 2,069 | 2,039 | 2,043.5 | -5.5 | -0.3% | 167,300 |
| 2023/12/22 | 2,049 | 2,065 | 2,048.5 | 2,049 | +0.5 | ±0% | 144,200 |
| 2023/12/21 | 2,060 | 2,060 | 2,034 | 2,048.5 | -15.5 | -0.8% | 132,800 |
| 2023/12/20 | 2,063.5 | 2,083.5 | 2,062.5 | 2,064 | +0.5 | ±0% | 150,800 |
| 2023/12/19 | 2,039 | 2,063.5 | 2,022 | 2,063.5 | +19.5 | +1% | 219,500 |
| 2023/12/18 | 2,044.5 | 2,050 | 2,020 | 2,044 | -19.5 | -0.9% | 214,000 |
| 2023/12/15 | 2,055 | 2,071 | 2,045.5 | 2,063.5 | +6 | +0.3% | 272,500 |
| 2023/12/14 | 2,096 | 2,102 | 2,055.5 | 2,057.5 | -48 | -2.3% | 208,300 |
| 2023/12/13 | 2,116.5 | 2,120 | 2,097.5 | 2,105.5 | -3 | -0.1% | 168,100 |
| 2023/12/12 | 2,148 | 2,153 | 2,103 | 2,108.5 | -32 | -1.5% | 224,600 |
| 2023/12/11 | 2,133 | 2,144 | 2,121 | 2,140.5 | +19 | +0.9% | 179,500 |
51～
100
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
