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 |
|---|---|---|---|---|---|---|---|
| 2004/07/13 | 1,675 | 1,680 | 1,660 | 1,680 | +30 | +1.8% | 207,600 |
| 2004/07/12 | 1,590 | 1,665 | 1,590 | 1,650 | +60 | +3.8% | 120,800 |
| 2004/07/09 | 1,590 | 1,595 | 1,555 | 1,590 | -25 | -1.5% | 144,600 |
| 2004/07/08 | 1,615 | 1,615 | 1,585 | 1,615 | +25 | +1.6% | 138,600 |
| 2004/07/07 | 1,555 | 1,620 | 1,555 | 1,590 | -15 | -0.9% | 208,200 |
| 2004/07/06 | 1,690 | 1,695 | 1,590 | 1,605 | -85 | -5% | 109,800 |
| 2004/07/05 | 1,650 | 1,690 | 1,615 | 1,690 | +25 | +1.5% | 153,200 |
| 2004/07/02 | 1,605 | 1,665 | 1,600 | 1,665 | +65 | +4.1% | 117,200 |
| 2004/07/01 | 1,695 | 1,700 | 1,600 | 1,600 | -70 | -4.2% | 154,600 |
| 2004/06/30 | 1,635 | 1,675 | 1,600 | 1,670 | +35 | +2.1% | 109,600 |
| 2004/06/29 | 1,660 | 1,670 | 1,580 | 1,635 | -30 | -1.8% | 189,600 |
| 2004/06/28 | 1,600 | 1,675 | 1,600 | 1,665 | +75 | +4.7% | 256,800 |
| 2004/06/25 | 1,550 | 1,620 | 1,505 | 1,590 | +75 | +5% | 168,000 |
| 2004/06/24 | 1,540 | 1,550 | 1,500 | 1,515 | ±0 | ±0% | 148,200 |
| 2004/06/23 | 1,500 | 1,550 | 1,490 | 1,515 | +15 | +1% | 264,200 |
| 2004/06/22 | 1,500 | 1,510 | 1,500 | 1,500 | -5 | -0.3% | 104,800 |
| 2004/06/21 | 1,535 | 1,555 | 1,505 | 1,505 | -55 | -3.5% | 89,600 |
| 2004/06/18 | 1,560 | 1,580 | 1,530 | 1,560 | -25 | -1.6% | 92,000 |
| 2004/06/17 | 1,500 | 1,585 | 1,485 | 1,585 | +85 | +5.7% | 193,200 |
| 2004/06/16 | 1,500 | 1,525 | 1,480 | 1,500 | +5 | +0.3% | 225,400 |
| 2004/06/15 | 1,490 | 1,500 | 1,470 | 1,495 | -5 | -0.3% | 152,600 |
| 2004/06/14 | 1,495 | 1,500 | 1,480 | 1,500 | +15 | +1% | 76,000 |
| 2004/06/11 | 1,495 | 1,500 | 1,475 | 1,485 | +10 | +0.7% | 85,800 |
| 2004/06/10 | 1,400 | 1,485 | 1,395 | 1,475 | +55 | +3.9% | 172,000 |
| 2004/06/09 | 1,360 | 1,420 | 1,360 | 1,420 | +55 | +4% | 96,600 |
| 2004/06/08 | 1,370 | 1,370 | 1,355 | 1,365 | +5 | +0.4% | 140,800 |
| 2004/06/07 | 1,375 | 1,375 | 1,355 | 1,360 | ±0 | ±0% | 80,200 |
| 2004/06/04 | 1,375 | 1,375 | 1,345 | 1,360 | -25 | -1.8% | 61,200 |
| 2004/06/03 | 1,375 | 1,395 | 1,370 | 1,385 | +30 | +2.2% | 178,800 |
| 2004/06/02 | 1,350 | 1,375 | 1,350 | 1,355 | -10 | -0.7% | 228,600 |
| 2004/06/01 | 1,355 | 1,390 | 1,340 | 1,365 | +15 | +1.1% | 80,000 |
| 2004/05/31 | 1,345 | 1,350 | 1,325 | 1,350 | +5 | +0.4% | 73,200 |
| 2004/05/28 | 1,350 | 1,350 | 1,330 | 1,345 | -5 | -0.4% | 41,000 |
| 2004/05/27 | 1,375 | 1,375 | 1,350 | 1,350 | -25 | -1.8% | 33,600 |
| 2004/05/26 | 1,370 | 1,380 | 1,365 | 1,375 | +25 | +1.9% | 20,200 |
| 2004/05/25 | 1,400 | 1,410 | 1,340 | 1,350 | -20 | -1.5% | 192,600 |
| 2004/05/24 | 1,425 | 1,425 | 1,350 | 1,370 | -65 | -4.5% | 75,600 |
| 2004/05/21 | 1,300 | 1,450 | 1,300 | 1,435 | +135 | +10.4% | 97,000 |
| 2004/05/20 | 1,350 | 1,390 | 1,300 | 1,300 | -10 | -0.8% | 122,200 |
| 2004/05/19 | 1,400 | 1,565 | 1,300 | 1,310 | -80 | -5.8% | 131,600 |
| 2004/05/18 | 1,330 | 1,390 | 1,235 | 1,390 | -40 | -2.8% | 163,600 |
| 2004/05/17 | 1,450 | 1,450 | 1,395 | 1,430 | -35 | -2.4% | 100,600 |
| 2004/05/14 | 1,490 | 1,500 | 1,465 | 1,465 | -5 | -0.3% | 22,400 |
| 2004/05/13 | 1,500 | 1,500 | 1,470 | 1,470 | ±0 | ±0% | 58,600 |
| 2004/05/12 | 1,525 | 1,530 | 1,460 | 1,470 | -55 | -3.6% | 44,600 |
| 2004/05/11 | 1,505 | 1,545 | 1,430 | 1,525 | -25 | -1.6% | 91,400 |
| 2004/05/10 | 1,635 | 1,635 | 1,545 | 1,550 | -90 | -5.5% | 117,000 |
| 2004/05/07 | 1,640 | 1,645 | 1,620 | 1,640 | -55 | -3.2% | 109,200 |
| 2004/05/06 | 1,635 | 1,695 | 1,605 | 1,695 | +55 | +3.4% | 93,400 |
| 2004/04/30 | 1,550 | 1,650 | 1,530 | 1,640 | +75 | +4.8% | 232,400 |
5101～
5150
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 | 154,400円 | +6.3% | +2.2% | 3.69% | 12.41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 | 288,600円 | +4.8% | +4.8% | 5.37% | 13.04倍 | 1.50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 | 186,200円 | -1.5% | +4.6% | 3.38% | 8.47倍 | 0.95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 | 253,200円 | -3.3% | +1.8% | 4.34% | 8.06倍 | 0.80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 | 150,400円 | +10.3% | +2.1% | 3.86% | 11.70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
