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 |
|---|---|---|---|---|---|---|---|
| 2004/03/04 | 1,457.5 | 1,482.5 | 1,450 | 1,475 | +17.5 | +1.2% | 132,400 |
| 2004/03/03 | 1,425 | 1,462.5 | 1,425 | 1,457.5 | +7.5 | +0.5% | 140,000 |
| 2004/03/02 | 1,462.5 | 1,467.5 | 1,447.5 | 1,450 | -2.5 | -0.2% | 151,600 |
| 2004/03/01 | 1,470 | 1,475 | 1,447.5 | 1,452.5 | +2.5 | +0.2% | 160,000 |
| 2004/02/27 | 1,425 | 1,462.5 | 1,425 | 1,450 | +25 | +1.8% | 111,200 |
| 2004/02/26 | 1,390 | 1,440 | 1,390 | 1,425 | +42.5 | +3.1% | 72,000 |
| 2004/02/25 | 1,450 | 1,470 | 1,382.5 | 1,382.5 | -67.5 | -4.7% | 88,400 |
| 2004/02/24 | 1,462.5 | 1,487.5 | 1,440 | 1,450 | -12.5 | -0.9% | 256,400 |
| 2004/02/23 | 1,400 | 1,487.5 | 1,400 | 1,462.5 | +70 | +5% | 154,800 |
| 2004/02/20 | 1,375 | 1,395 | 1,375 | 1,392.5 | +20 | +1.5% | 83,200 |
| 2004/02/19 | 1,340 | 1,382.5 | 1,325 | 1,372.5 | +47.5 | +3.6% | 52,800 |
| 2004/02/18 | 1,320 | 1,362.5 | 1,300 | 1,325 | +12.5 | +1% | 78,800 |
| 2004/02/17 | 1,337.5 | 1,350 | 1,302.5 | 1,312.5 | -25 | -1.9% | 40,400 |
| 2004/02/16 | 1,327.5 | 1,357.5 | 1,327.5 | 1,337.5 | +12.5 | +0.9% | 65,600 |
| 2004/02/13 | 1,320 | 1,347.5 | 1,300 | 1,325 | -20 | -1.5% | 97,200 |
| 2004/02/12 | 1,325 | 1,345 | 1,307.5 | 1,345 | -7.5 | -0.6% | 58,400 |
| 2004/02/10 | 1,302.5 | 1,352.5 | 1,272.5 | 1,352.5 | -22.5 | -1.6% | 240,800 |
| 2004/02/09 | 1,412.5 | 1,412.5 | 1,312.5 | 1,375 | -37.5 | -2.7% | 52,000 |
| 2004/02/06 | 1,350 | 1,425 | 1,290 | 1,412.5 | +37.5 | +2.7% | 379,200 |
| 2004/02/05 | 1,287.5 | 1,410 | 1,275 | 1,375 | +75 | +5.8% | 318,400 |
| 2004/02/04 | 1,272.5 | 1,300 | 1,252.5 | 1,300 | +25 | +2% | 72,800 |
| 2004/02/03 | 1,290 | 1,290 | 1,230 | 1,275 | -27.5 | -2.1% | 34,800 |
| 2004/02/02 | 1,312.5 | 1,325 | 1,302.5 | 1,302.5 | -10 | -0.8% | 20,800 |
| 2004/01/30 | 1,340 | 1,347.5 | 1,292.5 | 1,312.5 | -25 | -1.9% | 53,600 |
| 2004/01/29 | 1,327.5 | 1,350 | 1,325 | 1,337.5 | -10 | -0.7% | 43,200 |
| 2004/01/28 | 1,375 | 1,412.5 | 1,347.5 | 1,347.5 | -5 | -0.4% | 285,600 |
| 2004/01/27 | 1,325 | 1,352.5 | 1,315 | 1,352.5 | +47.5 | +3.6% | 206,000 |
| 2004/01/26 | 1,275 | 1,312.5 | 1,275 | 1,305 | +42.5 | +3.4% | 351,200 |
| 2004/01/23 | 1,272.5 | 1,272.5 | 1,250 | 1,262.5 | +12.5 | +1% | 47,600 |
| 2004/01/22 | 1,240 | 1,257.5 | 1,237.5 | 1,250 | +10 | +0.8% | 43,600 |
| 2004/01/21 | 1,270 | 1,272.5 | 1,240 | 1,240 | -35 | -2.7% | 55,200 |
| 2004/01/20 | 1,285 | 1,285 | 1,265 | 1,275 | -12.5 | -1% | 53,200 |
| 2004/01/19 | 1,250 | 1,287.5 | 1,250 | 1,287.5 | +50 | +4% | 43,600 |
| 2004/01/16 | 1,210 | 1,237.5 | 1,202.5 | 1,237.5 | +27.5 | +2.3% | 24,800 |
| 2004/01/15 | 1,235 | 1,237.5 | 1,210 | 1,210 | -27.5 | -2.2% | 26,800 |
| 2004/01/14 | 1,250 | 1,262.5 | 1,237.5 | 1,237.5 | -30 | -2.4% | 44,400 |
| 2004/01/13 | 1,230 | 1,275 | 1,225 | 1,267.5 | +42.5 | +3.5% | 101,600 |
| 2004/01/09 | 1,227.5 | 1,232.5 | 1,217.5 | 1,225 | +2.5 | +0.2% | 85,200 |
| 2004/01/08 | 1,207.5 | 1,225 | 1,187.5 | 1,222.5 | +15 | +1.2% | 52,800 |
| 2004/01/07 | 1,200 | 1,227.5 | 1,180 | 1,207.5 | -30 | -2.4% | 60,800 |
| 2004/01/06 | 1,267.5 | 1,267.5 | 1,227.5 | 1,237.5 | -27.5 | -2.2% | 18,400 |
| 2004/01/05 | 1,287.5 | 1,287.5 | 1,265 | 1,265 | -22.5 | -1.7% | 17,200 |
| 2003/12/30 | 1,262.5 | 1,307.5 | 1,262.5 | 1,287.5 | +37.5 | +3% | 49,600 |
| 2003/12/29 | 1,215 | 1,287.5 | 1,215 | 1,250 | +50 | +4.2% | 47,600 |
| 2003/12/26 | 1,175 | 1,200 | 1,172.5 | 1,200 | +27.5 | +2.3% | 20,400 |
| 2003/12/25 | 1,195 | 1,197.5 | 1,170 | 1,172.5 | ±0 | ±0% | 28,000 |
| 2003/12/24 | 1,155 | 1,205 | 1,155 | 1,172.5 | +17.5 | +1.5% | 48,800 |
| 2003/12/22 | 1,150 | 1,155 | 1,125 | 1,155 | +5 | +0.4% | 41,600 |
| 2003/12/19 | 1,137.5 | 1,150 | 1,125 | 1,150 | +12.5 | +1.1% | 93,600 |
| 2003/12/18 | 1,095 | 1,137.5 | 1,070 | 1,137.5 | +37.5 | +3.4% | 82,000 |
5201～
5250
件表示中 / 6964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 | 155,400円 | +6.3% | +2.2% | 3.67% | 12.49倍 | 1.40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 | 531,000円 | +3.3% | -2.1% | 2.64% | 13.99倍 | 1.04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 |
| 稲畑産 | 315,500円 | +3.8% | -2.4% | 4.06% | 8.79倍 | 0.82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 |
| サンゲツ | 285,000円 | +4.8% | +4.8% | 5.44% | 12.89倍 | 1.48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 |
| アズワン | 226,800円 | +8.2% | +5.1% | 2.78% | 18.57倍 | 2.44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 |
市場注目の銘柄
チャート関連のコラム
