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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,545 | 2,549.5 | 2,511 | 2,525.5 | -12.5 | -0.5% | 524,900 |
2023/09/25 | 2,522 | 2,571 | 2,498.5 | 2,538 | +23 | +0.9% | 637,900 |
2023/09/22 | 2,506.5 | 2,546.5 | 2,491.5 | 2,515 | -7 | -0.3% | 458,500 |
2023/09/21 | 2,580.5 | 2,590 | 2,521.5 | 2,522 | -61 | -2.4% | 323,300 |
2023/09/20 | 2,641 | 2,648.5 | 2,575 | 2,583 | -47 | -1.8% | 309,200 |
2023/09/19 | 2,621.5 | 2,634 | 2,600.5 | 2,630 | +6 | +0.2% | 393,200 |
2023/09/15 | 2,685 | 2,692.5 | 2,607.5 | 2,624 | -39.5 | -1.5% | 496,500 |
2023/09/14 | 2,701.5 | 2,710.5 | 2,635.5 | 2,663.5 | -34.5 | -1.3% | 391,000 |
2023/09/13 | 2,686 | 2,727 | 2,675.5 | 2,698 | +14 | +0.5% | 204,900 |
2023/09/12 | 2,705 | 2,725 | 2,666 | 2,684 | -8 | -0.3% | 199,900 |
2023/09/11 | 2,780 | 2,793.5 | 2,670 | 2,692 | -83 | -3% | 354,500 |
2023/09/08 | 2,805 | 2,826 | 2,767.5 | 2,775 | -51 | -1.8% | 283,600 |
2023/09/07 | 2,840.5 | 2,843.5 | 2,816.5 | 2,826 | -21 | -0.7% | 236,200 |
2023/09/06 | 2,856 | 2,879.5 | 2,830 | 2,847 | -7.5 | -0.3% | 182,600 |
2023/09/05 | 2,879 | 2,889 | 2,825.5 | 2,854.5 | -24.5 | -0.9% | 210,200 |
2023/09/04 | 2,879.5 | 2,882 | 2,855.5 | 2,879 | -2 | -0.1% | 206,500 |
2023/09/01 | 2,806 | 2,885 | 2,806 | 2,881 | +65 | +2.3% | 216,400 |
2023/08/31 | 2,806 | 2,833.5 | 2,794 | 2,816 | +20 | +0.7% | 208,300 |
2023/08/30 | 2,829.5 | 2,829.5 | 2,781.5 | 2,796 | -27 | -1% | 188,600 |
2023/08/29 | 2,790 | 2,833.5 | 2,767 | 2,823 | +32.5 | +1.2% | 177,900 |
2023/08/28 | 2,799 | 2,799 | 2,746.5 | 2,790.5 | +15 | +0.5% | 149,900 |
2023/08/25 | 2,756.5 | 2,775.5 | 2,740.5 | 2,775.5 | +7 | +0.3% | 122,900 |
2023/08/24 | 2,751.5 | 2,775.5 | 2,725.5 | 2,768.5 | +4 | +0.1% | 149,700 |
2023/08/23 | 2,694 | 2,767.5 | 2,681 | 2,764.5 | +31.5 | +1.2% | 193,500 |
2023/08/22 | 2,748.5 | 2,748.5 | 2,715.5 | 2,733 | -4.5 | -0.2% | 115,400 |
2023/08/21 | 2,747 | 2,761 | 2,715 | 2,737.5 | -17 | -0.6% | 158,900 |
2023/08/18 | 2,760.5 | 2,766 | 2,724.5 | 2,754.5 | -6.5 | -0.2% | 142,800 |
2023/08/17 | 2,811.5 | 2,814 | 2,738 | 2,761 | -47.5 | -1.7% | 115,300 |
2023/08/16 | 2,799 | 2,822 | 2,768 | 2,808.5 | -10.5 | -0.4% | 211,400 |
2023/08/15 | 2,777 | 2,819.5 | 2,743.5 | 2,819 | +34.5 | +1.2% | 132,000 |
2023/08/14 | 2,776.5 | 2,805.5 | 2,756 | 2,784.5 | +19.5 | +0.7% | 221,800 |
2023/08/10 | 2,678 | 2,765.5 | 2,667.5 | 2,765 | +78 | +2.9% | 437,900 |
2023/08/09 | 2,691.5 | 2,722.5 | 2,661.5 | 2,687 | -15 | -0.6% | 237,600 |
2023/08/08 | 2,727 | 2,744.5 | 2,697 | 2,702 | -24 | -0.9% | 256,200 |
2023/08/07 | 2,694.5 | 2,726 | 2,678 | 2,726 | +9 | +0.3% | 167,400 |
2023/08/04 | 2,711 | 2,717.5 | 2,681.5 | 2,717 | -7.5 | -0.3% | 157,800 |
2023/08/03 | 2,755.5 | 2,762.5 | 2,705 | 2,724.5 | -25.5 | -0.9% | 202,500 |
2023/08/02 | 2,791 | 2,793.5 | 2,744 | 2,750 | -71 | -2.5% | 224,700 |
2023/08/01 | 2,845.5 | 2,858.5 | 2,804 | 2,821 | -48.5 | -1.7% | 212,500 |
2023/07/31 | 2,873.5 | 2,882.5 | 2,850.5 | 2,869.5 | +43 | +1.5% | 176,000 |
2023/07/28 | 2,819.5 | 2,840 | 2,787 | 2,826.5 | -43 | -1.5% | 206,700 |
2023/07/27 | 2,810 | 2,869.5 | 2,810 | 2,869.5 | +43.5 | +1.5% | 200,300 |
2023/07/26 | 2,826.5 | 2,834 | 2,806 | 2,826 | -5.5 | -0.2% | 143,100 |
2023/07/25 | 2,807 | 2,838 | 2,795.5 | 2,831.5 | +38 | +1.4% | 193,600 |
2023/07/24 | 2,797 | 2,808 | 2,780.5 | 2,793.5 | +21 | +0.8% | 141,700 |
2023/07/21 | 2,724 | 2,775 | 2,723 | 2,772.5 | +28.5 | +1% | 164,800 |
2023/07/20 | 2,739 | 2,758 | 2,724.5 | 2,744 | +5 | +0.2% | 191,400 |
2023/07/19 | 2,724 | 2,742 | 2,706 | 2,739 | +37 | +1.4% | 163,500 |
2023/07/18 | 2,721 | 2,732 | 2,692.5 | 2,702 | -19 | -0.7% | 156,900 |
2023/07/14 | 2,744.5 | 2,768 | 2,704 | 2,721 | -2 | -0.1% | 191,700 |
151~
200
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