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 |
|---|---|---|---|---|---|---|---|
| 2005/02/23 | 1,227.5 | 1,267.5 | 1,227.5 | 1,257.5 | +30 | +2.4% | 199,200 |
| 2005/02/22 | 1,210 | 1,227.5 | 1,205 | 1,227.5 | +15 | +1.2% | 76,600 |
| 2005/02/21 | 1,230 | 1,230 | 1,212.5 | 1,212.5 | -20 | -1.6% | 142,200 |
| 2005/02/18 | 1,242.5 | 1,242.5 | 1,222.5 | 1,232.5 | -10 | -0.8% | 145,600 |
| 2005/02/17 | 1,242.5 | 1,257.5 | 1,237.5 | 1,242.5 | -7.5 | -0.6% | 241,200 |
| 2005/02/16 | 1,250 | 1,262.5 | 1,242.5 | 1,250 | +2.5 | +0.2% | 606,600 |
| 2005/02/15 | 1,212.5 | 1,252.5 | 1,197.5 | 1,247.5 | +37.5 | +3.1% | 319,000 |
| 2005/02/14 | 1,217.5 | 1,220 | 1,190 | 1,210 | -15 | -1.2% | 407,400 |
| 2005/02/10 | 1,227.5 | 1,245 | 1,210 | 1,225 | +10 | +0.8% | 382,600 |
| 2005/02/09 | 1,195 | 1,220 | 1,190 | 1,215 | +40 | +3.4% | 372,800 |
| 2005/02/08 | 1,225 | 1,225 | 1,172.5 | 1,175 | -105 | -8.2% | 666,000 |
| 2005/02/07 | 1,290 | 1,290 | 1,270 | 1,280 | -2.5 | -0.2% | 106,800 |
| 2005/02/04 | 1,282.5 | 1,297.5 | 1,265 | 1,282.5 | -2.5 | -0.2% | 103,200 |
| 2005/02/03 | 1,290 | 1,297.5 | 1,275 | 1,285 | -5 | -0.4% | 46,800 |
| 2005/02/02 | 1,315 | 1,315 | 1,280 | 1,290 | -25 | -1.9% | 146,200 |
| 2005/02/01 | 1,295 | 1,315 | 1,277.5 | 1,315 | +17.5 | +1.3% | 113,600 |
| 2005/01/31 | 1,242.5 | 1,315 | 1,242.5 | 1,297.5 | +55 | +4.4% | 318,200 |
| 2005/01/28 | 1,250 | 1,252.5 | 1,240 | 1,242.5 | -7.5 | -0.6% | 208,400 |
| 2005/01/27 | 1,245 | 1,255 | 1,230 | 1,250 | +5 | +0.4% | 237,800 |
| 2005/01/26 | 1,237.5 | 1,250 | 1,225 | 1,245 | +7.5 | +0.6% | 194,200 |
| 2005/01/25 | 1,245 | 1,245 | 1,230 | 1,237.5 | -5 | -0.4% | 271,800 |
| 2005/01/24 | 1,237.5 | 1,245 | 1,235 | 1,242.5 | +5 | +0.4% | 252,200 |
| 2005/01/21 | 1,242.5 | 1,242.5 | 1,217.5 | 1,237.5 | -12.5 | -1% | 122,800 |
| 2005/01/20 | 1,252.5 | 1,252.5 | 1,225 | 1,250 | -5 | -0.4% | 221,400 |
| 2005/01/19 | 1,250 | 1,267.5 | 1,245 | 1,255 | +15 | +1.2% | 286,800 |
| 2005/01/18 | 1,245 | 1,245 | 1,235 | 1,240 | -5 | -0.4% | 220,600 |
| 2005/01/17 | 1,240 | 1,245 | 1,225 | 1,245 | +5 | +0.4% | 229,600 |
| 2005/01/14 | 1,245 | 1,260 | 1,235 | 1,240 | +5 | +0.4% | 571,800 |
| 2005/01/13 | 1,260 | 1,262.5 | 1,215 | 1,235 | -12.5 | -1% | 500,800 |
| 2005/01/12 | 1,250 | 1,272.5 | 1,242.5 | 1,247.5 | +2.5 | +0.2% | 241,000 |
| 2005/01/11 | 1,287.5 | 1,297.5 | 1,235 | 1,245 | -42.5 | -3.3% | 420,200 |
| 2005/01/07 | 1,310 | 1,315 | 1,275 | 1,287.5 | -22.5 | -1.7% | 288,400 |
| 2005/01/06 | 1,285 | 1,315 | 1,282.5 | 1,310 | +35 | +2.7% | 378,200 |
| 2005/01/05 | 1,240 | 1,280 | 1,230 | 1,275 | +35 | +2.8% | 315,800 |
| 2005/01/04 | 1,237.5 | 1,250 | 1,230 | 1,240 | +15 | +1.2% | 50,400 |
| 2004/12/30 | 1,200 | 1,225 | 1,197.5 | 1,225 | +25 | +2.1% | 118,200 |
| 2004/12/29 | 1,172.5 | 1,220 | 1,172.5 | 1,200 | +35 | +3% | 210,600 |
| 2004/12/28 | 1,165 | 1,170 | 1,152.5 | 1,165 | -2.5 | -0.2% | 132,600 |
| 2004/12/27 | 1,185 | 1,190 | 1,165 | 1,167.5 | -42.5 | -3.5% | 115,200 |
| 2004/12/24 | 1,225 | 1,225 | 1,185 | 1,210 | +5 | +0.4% | 352,400 |
| 2004/12/22 | 1,200 | 1,220 | 1,192.5 | 1,205 | +5 | +0.4% | 247,000 |
| 2004/12/21 | 1,230 | 1,240 | 1,175 | 1,200 | -30 | -2.4% | 313,600 |
| 2004/12/20 | 1,250 | 1,257.5 | 1,210 | 1,230 | -10 | -0.8% | 210,800 |
| 2004/12/17 | 1,200 | 1,287.5 | 1,200 | 1,240 | +42.5 | +3.5% | 624,200 |
| 2004/12/16 | 1,125 | 1,197.5 | 1,125 | 1,197.5 | +75 | +6.7% | 264,400 |
| 2004/12/15 | 1,125 | 1,135 | 1,102.5 | 1,122.5 | -17.5 | -1.5% | 368,200 |
| 2004/12/14 | 1,107.5 | 1,160 | 1,105 | 1,140 | +52.5 | +4.8% | 538,800 |
| 2004/12/13 | 1,080 | 1,100 | 1,075 | 1,087.5 | -12.5 | -1.1% | 205,800 |
| 2004/12/10 | 1,160 | 1,165 | 1,090 | 1,100 | -50 | -4.3% | 344,200 |
| 2004/12/09 | 1,155 | 1,160 | 1,125 | 1,150 | -25 | -2.1% | 314,200 |
4951～
5000
件表示中 / 6953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 | 154,600円 | +6.3% | +2.2% | 3.69% | 12.43倍 | 1.39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 |
| サンゲツ | 290,500円 | +4.8% | +4.8% | 5.34% | 13.13倍 | 1.51倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
| 三谷商 | 188,000円 | -1.5% | +4.6% | 3.35% | 8.55倍 | 0.96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 |
| 加賀電 | 255,700円 | -3.3% | +1.8% | 4.30% | 8.14倍 | 0.81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 |
| イエローハット | 150,300円 | +10.3% | +2.1% | 3.86% | 11.69倍 | 1.11倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
市場注目の銘柄
チャート関連のコラム
