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 |
|---|---|---|---|---|---|---|---|
| 2003/09/02 | 942.5 | 952.5 | 937.5 | 942.5 | -10 | -1% | 72,400 |
| 2003/09/01 | 962.5 | 965 | 952.5 | 952.5 | -10 | -1% | 66,800 |
| 2003/08/29 | 955 | 970 | 955 | 962.5 | +7.5 | +0.8% | 93,200 |
| 2003/08/28 | 947.5 | 962.5 | 937.5 | 955 | +17.5 | +1.9% | 96,800 |
| 2003/08/27 | 957.5 | 962.5 | 935 | 937.5 | -30 | -3.1% | 47,600 |
| 2003/08/26 | 970 | 970 | 962.5 | 967.5 | -2.5 | -0.3% | 18,000 |
| 2003/08/25 | 975 | 987.5 | 965 | 970 | -7.5 | -0.8% | 50,000 |
| 2003/08/22 | 987.5 | 987.5 | 950 | 977.5 | -12.5 | -1.3% | 32,400 |
| 2003/08/21 | 995 | 995 | 970 | 990 | -2.5 | -0.3% | 30,000 |
| 2003/08/20 | 967.5 | 1,000 | 962.5 | 992.5 | +22.5 | +2.3% | 76,000 |
| 2003/08/19 | 975 | 987.5 | 952.5 | 970 | +20 | +2.1% | 41,200 |
| 2003/08/18 | 995 | 995 | 950 | 950 | -37.5 | -3.8% | 55,600 |
| 2003/08/15 | 975 | 987.5 | 962.5 | 987.5 | +12.5 | +1.3% | 12,000 |
| 2003/08/14 | 1,000 | 1,000 | 967.5 | 975 | -25 | -2.5% | 44,800 |
| 2003/08/13 | 975 | 1,002.5 | 975 | 1,000 | +25 | +2.6% | 54,000 |
| 2003/08/12 | 950 | 975 | 945 | 975 | ±0 | ±0% | 118,000 |
| 2003/08/11 | 952.5 | 975 | 952.5 | 975 | +20 | +2.1% | 30,400 |
| 2003/08/08 | 985 | 987.5 | 955 | 955 | -17.5 | -1.8% | 63,200 |
| 2003/08/07 | 1,000 | 1,002.5 | 970 | 972.5 | -2.5 | -0.3% | 162,800 |
| 2003/08/06 | 1,005 | 1,005 | 967.5 | 975 | -35 | -3.5% | 43,600 |
| 2003/08/05 | 1,000 | 1,010 | 967.5 | 1,010 | +10 | +1% | 41,200 |
| 2003/08/04 | 985 | 1,005 | 980 | 1,000 | +20 | +2% | 116,400 |
| 2003/08/01 | 985 | 985 | 975 | 980 | -5 | -0.5% | 14,800 |
| 2003/07/31 | 975 | 985 | 975 | 985 | +5 | +0.5% | 18,800 |
| 2003/07/30 | 972.5 | 980 | 950 | 980 | +10 | +1% | 53,600 |
| 2003/07/29 | 975 | 975 | 947.5 | 970 | ±0 | ±0% | 36,400 |
| 2003/07/28 | 975 | 980 | 960 | 970 | -5 | -0.5% | 101,200 |
| 2003/07/25 | 975 | 982.5 | 962.5 | 975 | +37.5 | +4% | 70,000 |
| 2003/07/24 | 955 | 985 | 937.5 | 937.5 | -17.5 | -1.8% | 54,000 |
| 2003/07/23 | 965 | 965 | 937.5 | 955 | -20 | -2.1% | 35,600 |
| 2003/07/22 | 952.5 | 985 | 952.5 | 975 | -2.5 | -0.3% | 56,000 |
| 2003/07/18 | 950 | 987.5 | 950 | 977.5 | +40 | +4.3% | 76,000 |
| 2003/07/17 | 957.5 | 957.5 | 932.5 | 937.5 | -37.5 | -3.8% | 38,800 |
| 2003/07/16 | 975 | 975 | 960 | 975 | -2.5 | -0.3% | 54,800 |
| 2003/07/15 | 970 | 980 | 962.5 | 977.5 | +25 | +2.6% | 142,800 |
| 2003/07/14 | 957.5 | 970 | 950 | 952.5 | +10 | +1.1% | 127,600 |
| 2003/07/11 | 937.5 | 942.5 | 925 | 942.5 | +5 | +0.5% | 73,600 |
| 2003/07/10 | 910 | 945 | 900 | 937.5 | +42.5 | +4.7% | 137,600 |
| 2003/07/09 | 887.5 | 902.5 | 882.5 | 895 | +20 | +2.3% | 122,000 |
| 2003/07/08 | 897.5 | 900 | 875 | 875 | ±0 | ±0% | 99,200 |
| 2003/07/07 | 880 | 882.5 | 875 | 875 | -5 | -0.6% | 116,800 |
| 2003/07/04 | 905 | 915 | 880 | 880 | -32.5 | -3.6% | 46,400 |
| 2003/07/03 | 942.5 | 950 | 912.5 | 912.5 | -30 | -3.2% | 59,600 |
| 2003/07/02 | 940 | 950 | 940 | 942.5 | +5 | +0.5% | 49,600 |
| 2003/07/01 | 927.5 | 945 | 922.5 | 937.5 | +7.5 | +0.8% | 73,200 |
| 2003/06/30 | 922.5 | 937.5 | 922.5 | 930 | ±0 | ±0% | 184,800 |
| 2003/06/27 | 912.5 | 935 | 912.5 | 930 | +30 | +3.3% | 142,000 |
| 2003/06/26 | 900 | 937.5 | 900 | 900 | +10 | +1.1% | 175,600 |
| 2003/06/25 | 877.5 | 922.5 | 875 | 890 | +25 | +2.9% | 151,600 |
| 2003/06/24 | 855 | 865 | 845 | 865 | +12.5 | +1.5% | 110,400 |
5351～
5400
件表示中 / 6993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 | 162,800円 | +6.3% | +2.2% | 3.50% | 12.94倍 | 1.45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 |
| 稲畑産 | 329,500円 | +3.8% | -2.4% | 3.88% | 9.07倍 | 0.85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 |
| アズワン | 238,700円 | +8.2% | +5.1% | 2.64% | 19.55倍 | 2.57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 |
| サンゲツ | 297,500円 | +4.8% | +4.8% | 5.21% | 13.45倍 | 1.55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 |
| 加賀電 | 284,800円 | -3.3% | +1.8% | 3.86% | 9.07倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
