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 |
|---|---|---|---|---|---|---|---|
| 2003/12/03 | 1,157.5 | 1,170 | 1,150 | 1,167.5 | +10 | +0.9% | 20,800 |
| 2003/12/02 | 1,155 | 1,175 | 1,152.5 | 1,157.5 | +12.5 | +1.1% | 40,000 |
| 2003/12/01 | 1,160 | 1,167.5 | 1,142.5 | 1,145 | -27.5 | -2.3% | 26,800 |
| 2003/11/28 | 1,175 | 1,192.5 | 1,165 | 1,172.5 | -12.5 | -1.1% | 86,400 |
| 2003/11/27 | 1,197.5 | 1,197.5 | 1,175 | 1,185 | -15 | -1.3% | 165,200 |
| 2003/11/26 | 1,207.5 | 1,207.5 | 1,162.5 | 1,200 | -10 | -0.8% | 214,000 |
| 2003/11/25 | 1,187.5 | 1,210 | 1,180 | 1,210 | -2.5 | -0.2% | 104,000 |
| 2003/11/21 | 1,150 | 1,212.5 | 1,150 | 1,212.5 | +25 | +2.1% | 60,800 |
| 2003/11/20 | 1,175 | 1,200 | 1,137.5 | 1,187.5 | ±0 | ±0% | 104,400 |
| 2003/11/19 | 1,220 | 1,220 | 1,162.5 | 1,187.5 | -22.5 | -1.9% | 21,200 |
| 2003/11/18 | 1,225 | 1,242.5 | 1,202.5 | 1,210 | -40 | -3.2% | 410,400 |
| 2003/11/17 | 1,247.5 | 1,250 | 1,212.5 | 1,250 | +5 | +0.4% | 34,400 |
| 2003/11/14 | 1,262.5 | 1,277.5 | 1,245 | 1,245 | -42.5 | -3.3% | 141,200 |
| 2003/11/13 | 1,222.5 | 1,302.5 | 1,222.5 | 1,287.5 | +110 | +9.3% | 157,600 |
| 2003/11/12 | 1,272.5 | 1,272.5 | 1,165 | 1,177.5 | -120 | -9.2% | 83,200 |
| 2003/11/11 | 1,285 | 1,297.5 | 1,270 | 1,297.5 | -52.5 | -3.9% | 74,800 |
| 2003/11/10 | 1,347.5 | 1,360 | 1,300 | 1,350 | -22.5 | -1.6% | 99,600 |
| 2003/11/07 | 1,357.5 | 1,395 | 1,347.5 | 1,372.5 | -35 | -2.5% | 54,000 |
| 2003/11/06 | 1,410 | 1,412.5 | 1,387.5 | 1,407.5 | +20 | +1.4% | 62,400 |
| 2003/11/05 | 1,377.5 | 1,387.5 | 1,350 | 1,387.5 | -7.5 | -0.5% | 125,200 |
| 2003/11/04 | 1,447.5 | 1,447.5 | 1,375 | 1,395 | -67.5 | -4.6% | 170,000 |
| 2003/10/31 | 1,425 | 1,462.5 | 1,412.5 | 1,462.5 | +37.5 | +2.6% | 122,000 |
| 2003/10/30 | 1,477.5 | 1,477.5 | 1,425 | 1,425 | -55 | -3.7% | 66,400 |
| 2003/10/29 | 1,450 | 1,507.5 | 1,450 | 1,480 | +45 | +3.1% | 208,400 |
| 2003/10/28 | 1,397.5 | 1,435 | 1,370 | 1,435 | +40 | +2.9% | 162,000 |
| 2003/10/27 | 1,385 | 1,397.5 | 1,360 | 1,395 | +35 | +2.6% | 162,400 |
| 2003/10/24 | 1,360 | 1,375 | 1,312.5 | 1,360 | +50 | +3.8% | 92,800 |
| 2003/10/23 | 1,350 | 1,350 | 1,267.5 | 1,310 | -90 | -6.4% | 150,400 |
| 2003/10/22 | 1,317.5 | 1,420 | 1,267.5 | 1,400 | +75 | +5.7% | 303,200 |
| 2003/10/21 | 1,350 | 1,375 | 1,282.5 | 1,325 | -30 | -2.2% | 72,000 |
| 2003/10/20 | 1,387.5 | 1,395 | 1,355 | 1,355 | -25 | -1.8% | 141,200 |
| 2003/10/17 | 1,400 | 1,407.5 | 1,375 | 1,380 | -20 | -1.4% | 141,600 |
| 2003/10/16 | 1,350 | 1,425 | 1,350 | 1,400 | +25 | +1.8% | 374,400 |
| 2003/10/15 | 1,372.5 | 1,375 | 1,327.5 | 1,375 | +12.5 | +0.9% | 248,400 |
| 2003/10/14 | 1,310 | 1,370 | 1,300 | 1,362.5 | +87.5 | +6.9% | 411,600 |
| 2003/10/10 | 1,242.5 | 1,292.5 | 1,242.5 | 1,275 | +45 | +3.7% | 208,400 |
| 2003/10/09 | 1,232.5 | 1,237.5 | 1,220 | 1,230 | +2.5 | +0.2% | 226,400 |
| 2003/10/08 | 1,302.5 | 1,307.5 | 1,227.5 | 1,227.5 | -80 | -6.1% | 172,000 |
| 2003/10/07 | 1,357.5 | 1,362.5 | 1,297.5 | 1,307.5 | +25 | +1.9% | 427,600 |
| 2003/10/06 | 1,282.5 | 1,282.5 | 1,275 | 1,282.5 | +125 | +10.8% | 723,600 |
| 2003/10/03 | 1,112.5 | 1,162.5 | 1,112.5 | 1,157.5 | +52.5 | +4.8% | 162,800 |
| 2003/10/02 | 1,085 | 1,112.5 | 1,085 | 1,105 | +32.5 | +3% | 80,400 |
| 2003/10/01 | 1,062.5 | 1,075 | 1,050 | 1,072.5 | +12.5 | +1.2% | 72,400 |
| 2003/09/30 | 1,050 | 1,060 | 1,042.5 | 1,060 | +35 | +3.4% | 38,000 |
| 2003/09/29 | 1,050 | 1,050 | 1,025 | 1,025 | -25 | -2.4% | 66,000 |
| 2003/09/26 | 1,050 | 1,065 | 1,025 | 1,050 | ±0 | ±0% | 153,600 |
| 2003/09/25 | 975 | 1,057.5 | 975 | 1,050 | +12.5 | +1.2% | 218,800 |
| 2003/09/24 | 1,075 | 1,095 | 1,037.5 | 1,037.5 | -40 | -3.7% | 92,800 |
| 2003/09/22 | 1,060 | 1,077.5 | 1,055 | 1,077.5 | +17.5 | +1.7% | 170,000 |
| 2003/09/19 | 1,050 | 1,060 | 1,027.5 | 1,060 | +10 | +1% | 51,200 |
5251～
5300
件表示中 / 6954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 | 155,200円 | +6.3% | +2.2% | 3.67% | 12.47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 | 289,000円 | +4.8% | +4.8% | 5.36% | 13.07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 | 187,900円 | -5.6% | -6.6% | 3.51% | 8.50倍 | 0.94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 | 255,400円 | -3.3% | +1.8% | 4.31% | 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 | 151,000円 | +10.3% | +2.1% | 3.84% | 11.74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
