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 |
|---|---|---|---|---|---|---|---|
| 1999/10/25 | 1,062.5 | 1,085 | 1,025 | 1,030 | -20 | -1.9% | 81,600 |
| 1999/10/22 | 1,062.5 | 1,062.5 | 1,000 | 1,050 | ±0 | ±0% | 70,800 |
| 1999/10/21 | 1,025 | 1,050 | 1,025 | 1,050 | +37.5 | +3.7% | 52,000 |
| 1999/10/20 | 975 | 1,087.5 | 975 | 1,012.5 | +50 | +5.2% | 165,200 |
| 1999/10/19 | 987.5 | 997.5 | 925 | 962.5 | -22.5 | -2.3% | 104,000 |
| 1999/10/18 | 1,025 | 1,025 | 937.5 | 985 | -27.5 | -2.7% | 246,000 |
| 1999/10/15 | 1,050 | 1,062.5 | 1,012.5 | 1,012.5 | -12.5 | -1.2% | 150,800 |
| 1999/10/14 | 1,075 | 1,075 | 972.5 | 1,025 | -50 | -4.7% | 170,000 |
| 1999/10/13 | 1,075 | 1,125 | 1,037.5 | 1,075 | -40 | -3.6% | 76,000 |
| 1999/10/12 | 1,115 | 1,130 | 1,070 | 1,115 | +25 | +2.3% | 225,600 |
| 1999/10/08 | 1,150 | 1,150 | 1,085 | 1,090 | -60 | -5.2% | 128,400 |
| 1999/10/07 | 1,175 | 1,175 | 1,125 | 1,150 | -12.5 | -1.1% | 202,000 |
| 1999/10/06 | 1,162.5 | 1,162.5 | 1,147.5 | 1,162.5 | +15 | +1.3% | 231,600 |
| 1999/10/05 | 1,137.5 | 1,150 | 1,135 | 1,147.5 | +10 | +0.9% | 145,200 |
| 1999/10/04 | 1,175 | 1,175 | 1,125 | 1,137.5 | -37.5 | -3.2% | 187,200 |
| 1999/10/01 | 1,125 | 1,177.5 | 1,070 | 1,175 | +50 | +4.4% | 279,600 |
| 1999/09/30 | 1,087.5 | 1,130 | 1,087.5 | 1,125 | +42.5 | +3.9% | 108,800 |
| 1999/09/29 | 1,095 | 1,107.5 | 1,082.5 | 1,082.5 | +7.5 | +0.7% | 98,400 |
| 1999/09/28 | 1,000 | 1,100 | 1,000 | 1,075 | +75 | +7.5% | 226,000 |
| 1999/09/27 | 982.5 | 1,027.5 | 982.5 | 1,000 | +7.5 | +0.8% | 199,200 |
| 1999/09/24 | 1,037.5 | 1,050 | 912.5 | 992.5 | -45 | -4.3% | 220,800 |
| 1999/09/22 | 1,100 | 1,100 | 1,035 | 1,037.5 | -112.5 | -9.8% | 137,200 |
| 1999/09/21 | 1,100 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 203,600 |
| 1999/09/20 | 1,137.5 | 1,137.5 | 1,100 | 1,100 | -30 | -2.7% | 109,200 |
| 1999/09/17 | 1,162.5 | 1,162.5 | 1,100 | 1,130 | -30 | -2.6% | 150,000 |
| 1999/09/16 | 1,162.5 | 1,172.5 | 1,100 | 1,160 | -12.5 | -1.1% | 228,400 |
| 1999/09/14 | 1,200 | 1,202.5 | 1,137.5 | 1,172.5 | -15 | -1.3% | 507,200 |
| 1999/09/13 | 1,137.5 | 1,200 | 1,137.5 | 1,187.5 | +85 | +7.7% | 409,200 |
| 1999/09/10 | 1,102.5 | 1,175 | 1,087.5 | 1,102.5 | +2.5 | +0.2% | 562,000 |
| 1999/09/09 | 1,162.5 | 1,177.5 | 1,100 | 1,100 | -50 | -4.3% | 467,600 |
| 1999/09/08 | 1,150 | 1,165 | 1,127.5 | 1,150 | +5 | +0.4% | 444,800 |
| 1999/09/07 | 1,187.5 | 1,195 | 1,100 | 1,145 | -30 | -2.6% | 385,600 |
| 1999/09/06 | 1,187.5 | 1,200 | 1,150 | 1,175 | +25 | +2.2% | 614,800 |
| 1999/09/03 | 1,105 | 1,187.5 | 1,105 | 1,150 | +50 | +4.5% | 681,600 |
| 1999/09/02 | 1,125 | 1,125 | 1,075 | 1,100 | -37.5 | -3.3% | 751,600 |
| 1999/09/01 | 1,040 | 1,145 | 1,037.5 | 1,137.5 | +117.5 | +11.5% | 1,357,200 |
| 1999/08/31 | 975 | 1,025 | 952.5 | 1,020 | +70 | +7.4% | 568,000 |
| 1999/08/30 | 937.5 | 975 | 937.5 | 950 | +12.5 | +1.3% | 82,400 |
| 1999/08/27 | 975 | 975 | 925 | 937.5 | -27.5 | -2.8% | 86,400 |
| 1999/08/26 | 962.5 | 975 | 962.5 | 965 | +5 | +0.5% | 104,000 |
| 1999/08/25 | 925 | 1,000 | 912.5 | 960 | +47.5 | +5.2% | 270,000 |
| 1999/08/24 | 902.5 | 932.5 | 900 | 912.5 | +12.5 | +1.4% | 141,600 |
| 1999/08/23 | 900 | 925 | 880 | 900 | ±0 | ±0% | 155,200 |
| 1999/08/20 | 925 | 925 | 900 | 900 | -25 | -2.7% | 178,400 |
| 1999/08/19 | 937.5 | 937.5 | 915 | 925 | -12.5 | -1.3% | 158,800 |
| 1999/08/18 | 950 | 952.5 | 915 | 937.5 | +15 | +1.6% | 158,800 |
| 1999/08/17 | 912.5 | 922.5 | 912.5 | 922.5 | +7.5 | +0.8% | 206,400 |
| 1999/08/16 | 937.5 | 947.5 | 912.5 | 915 | -10 | -1.1% | 116,400 |
| 1999/08/13 | 900 | 937.5 | 900 | 925 | -25 | -2.6% | 538,000 |
| 1999/08/12 | 912.5 | 970 | 912.5 | 950 | +37.5 | +4.1% | 201,600 |
6301～
6350
件表示中 / 6992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% | 12.96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 |
| アズワン | 238,500円 | +8.2% | +5.1% | 2.64% | 19.53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 |
| 稲畑産 | 328,000円 | +3.8% | -2.4% | 3.90% | 9.03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 |
| サンゲツ | 298,100円 | +4.8% | +4.8% | 5.20% | 13.48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 | 284,500円 | -3.3% | +1.8% | 3.87% | 9.06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
