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 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 1,708 | 1,739.5 | 1,693 | 1,727.5 | +19.5 | +1.1% | 484,000 |
| 2025/08/12 | 1,720 | 1,720 | 1,689 | 1,708 | -18.5 | -1.1% | 510,100 |
| 2025/08/08 | 1,713 | 1,742 | 1,690 | 1,726.5 | +80 | +4.9% | 887,100 |
| 2025/08/07 | 1,639 | 1,649 | 1,632 | 1,646.5 | +16.5 | +1% | 338,000 |
| 2025/08/06 | 1,638 | 1,648.5 | 1,630 | 1,630 | -4.5 | -0.3% | 347,200 |
| 2025/08/05 | 1,625 | 1,639.5 | 1,623.5 | 1,634.5 | +9.5 | +0.6% | 360,700 |
| 2025/08/04 | 1,630 | 1,636 | 1,619 | 1,625 | -23 | -1.4% | 310,400 |
| 2025/08/01 | 1,620 | 1,648 | 1,620 | 1,648 | +22 | +1.4% | 310,100 |
| 2025/07/31 | 1,621 | 1,628.5 | 1,614 | 1,626 | +11.5 | +0.7% | 275,100 |
| 2025/07/30 | 1,598 | 1,614.5 | 1,594.5 | 1,614.5 | +17 | +1.1% | 269,500 |
| 2025/07/29 | 1,615.5 | 1,626.5 | 1,594 | 1,597.5 | -9.5 | -0.6% | 274,000 |
| 2025/07/28 | 1,596.5 | 1,609 | 1,592.5 | 1,607 | +10.5 | +0.7% | 321,600 |
| 2025/07/25 | 1,600 | 1,606 | 1,596.5 | 1,596.5 | -3.5 | -0.2% | 260,100 |
| 2025/07/24 | 1,600 | 1,606 | 1,595.5 | 1,600 | +7 | +0.4% | 304,900 |
| 2025/07/23 | 1,592 | 1,601.5 | 1,585.5 | 1,593 | +17.5 | +1.1% | 286,500 |
| 2025/07/22 | 1,585 | 1,588.5 | 1,573 | 1,575.5 | -14 | -0.9% | 224,500 |
| 2025/07/18 | 1,600 | 1,600 | 1,588 | 1,589.5 | -5.5 | -0.3% | 175,600 |
| 2025/07/17 | 1,593 | 1,601 | 1,589 | 1,595 | +2.5 | +0.2% | 209,600 |
| 2025/07/16 | 1,615 | 1,615 | 1,592.5 | 1,592.5 | -17 | -1.1% | 194,300 |
| 2025/07/15 | 1,630 | 1,630.5 | 1,596 | 1,609.5 | -17 | -1% | 301,200 |
| 2025/07/14 | 1,624 | 1,630 | 1,617 | 1,626.5 | -2 | -0.1% | 280,600 |
| 2025/07/11 | 1,640 | 1,647.5 | 1,626.5 | 1,628.5 | ±0 | ±0% | 289,500 |
| 2025/07/10 | 1,632.5 | 1,636 | 1,611 | 1,628.5 | +0.5 | ±0% | 409,000 |
| 2025/07/09 | 1,620 | 1,629.5 | 1,619 | 1,628 | +16.5 | +1% | 260,400 |
| 2025/07/08 | 1,611 | 1,618.5 | 1,600.5 | 1,611.5 | +1.5 | +0.1% | 277,100 |
| 2025/07/07 | 1,602 | 1,619 | 1,602 | 1,610 | +15 | +0.9% | 381,000 |
| 2025/07/04 | 1,597.5 | 1,602.5 | 1,588 | 1,595 | +5 | +0.3% | 209,700 |
| 2025/07/03 | 1,595 | 1,595.5 | 1,580.5 | 1,590 | -10.5 | -0.7% | 357,500 |
| 2025/07/02 | 1,606 | 1,610.5 | 1,592.5 | 1,600.5 | -6.5 | -0.4% | 353,400 |
| 2025/07/01 | 1,615.5 | 1,634.5 | 1,604 | 1,607 | -16.5 | -1% | 448,100 |
| 2025/06/30 | 1,647.5 | 1,650 | 1,623.5 | 1,623.5 | -23 | -1.4% | 304,000 |
| 2025/06/27 | 1,635.5 | 1,652 | 1,633 | 1,646.5 | +23 | +1.4% | 294,100 |
| 2025/06/26 | 1,619 | 1,628 | 1,616.5 | 1,623.5 | +8.5 | +0.5% | 163,900 |
| 2025/06/25 | 1,632 | 1,641 | 1,611.5 | 1,615 | -28 | -1.7% | 275,900 |
| 2025/06/24 | 1,668 | 1,672.5 | 1,643 | 1,643 | -13.5 | -0.8% | 311,700 |
| 2025/06/23 | 1,668 | 1,668 | 1,643 | 1,656.5 | -13 | -0.8% | 274,500 |
| 2025/06/20 | 1,683.5 | 1,688.5 | 1,659 | 1,669.5 | -24 | -1.4% | 528,300 |
| 2025/06/19 | 1,678.5 | 1,693.5 | 1,674 | 1,693.5 | +17 | +1% | 422,100 |
| 2025/06/18 | 1,650 | 1,677.5 | 1,650 | 1,676.5 | +26.5 | +1.6% | 366,700 |
| 2025/06/17 | 1,620 | 1,660 | 1,617 | 1,650 | +37 | +2.3% | 381,600 |
| 2025/06/16 | 1,593.5 | 1,613.5 | 1,587 | 1,613 | +28 | +1.8% | 342,000 |
| 2025/06/13 | 1,604.5 | 1,608.5 | 1,585 | 1,585 | -19.5 | -1.2% | 323,100 |
| 2025/06/12 | 1,620 | 1,629.5 | 1,604.5 | 1,604.5 | -15.5 | -1% | 227,000 |
| 2025/06/11 | 1,600 | 1,623.5 | 1,590.5 | 1,620 | +34.5 | +2.2% | 340,500 |
| 2025/06/10 | 1,604.5 | 1,614 | 1,578.5 | 1,585.5 | -11.5 | -0.7% | 366,000 |
| 2025/06/09 | 1,599.5 | 1,605.5 | 1,587 | 1,597 | -10.5 | -0.7% | 248,000 |
| 2025/06/06 | 1,563 | 1,621 | 1,561 | 1,607.5 | +50.5 | +3.2% | 684,600 |
| 2025/06/05 | 1,551.5 | 1,564.5 | 1,546 | 1,557 | +5.5 | +0.4% | 274,500 |
| 2025/06/04 | 1,541.5 | 1,558 | 1,540.5 | 1,551.5 | +10.5 | +0.7% | 403,500 |
| 2025/06/03 | 1,547 | 1,551 | 1,539 | 1,541 | -15 | -1% | 254,900 |
1～
50
件表示中 / 7015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 | 172,700円 | +6.3% | +2.2% | 3.88% | 11.60倍 | 1.54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 |
| 加藤産業 | 587,000円 | +3.3% | -2.1% | 2.39% | 15.36倍 | 1.14倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| アズワン | 261,400円 | +8.2% | +5.1% | 2.41% | 21.41倍 | 2.81倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 加賀電 | 321,000円 | +4.8% | +5.3% | 3.74% | 6.32倍 | 0.92倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| 稲畑産 | 341,500円 | +3.8% | -2.4% | 3.75% | 9.35倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
