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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,732 | 1,739.5 | 1,713 | 1,730 | +9.5 | +0.6% | 275,500 |
| 2025/03/31 | 1,730 | 1,743.5 | 1,700.5 | 1,720.5 | -37.5 | -2.1% | 464,800 |
| 2025/03/28 | 1,740.5 | 1,783.5 | 1,735 | 1,758 | -16.5 | -0.9% | 898,400 |
| 2025/03/27 | 1,740 | 1,776.5 | 1,726 | 1,774.5 | +34 | +2% | 1,230,600 |
| 2025/03/26 | 1,700 | 1,768 | 1,700 | 1,740.5 | +22 | +1.3% | 1,008,200 |
| 2025/03/25 | 1,699.5 | 1,732.5 | 1,695.5 | 1,718.5 | +25.5 | +1.5% | 621,000 |
| 2025/03/24 | 1,702 | 1,711.5 | 1,688 | 1,693 | -7 | -0.4% | 554,200 |
| 2025/03/21 | 1,701.5 | 1,725 | 1,700 | 1,700 | -21.5 | -1.2% | 532,300 |
| 2025/03/19 | 1,703.5 | 1,730 | 1,703 | 1,721.5 | +15.5 | +0.9% | 309,700 |
| 2025/03/18 | 1,705 | 1,717.5 | 1,700.5 | 1,706 | +17 | +1% | 313,900 |
| 2025/03/17 | 1,680 | 1,700 | 1,680 | 1,689 | +4.5 | +0.3% | 423,600 |
| 2025/03/14 | 1,672 | 1,694 | 1,672 | 1,684.5 | +6.5 | +0.4% | 370,200 |
| 2025/03/13 | 1,700.5 | 1,700.5 | 1,674 | 1,678 | -19 | -1.1% | 457,700 |
| 2025/03/12 | 1,683.5 | 1,707.5 | 1,671 | 1,697 | +15.5 | +0.9% | 350,000 |
| 2025/03/11 | 1,660 | 1,697 | 1,650.5 | 1,681.5 | +10.5 | +0.6% | 430,600 |
| 2025/03/10 | 1,655.5 | 1,682 | 1,655.5 | 1,671 | +21 | +1.3% | 422,000 |
| 2025/03/07 | 1,640 | 1,651.5 | 1,621 | 1,650 | -6.5 | -0.4% | 280,400 |
| 2025/03/06 | 1,626 | 1,658 | 1,622.5 | 1,656.5 | +36.5 | +2.3% | 318,000 |
| 2025/03/05 | 1,617 | 1,626 | 1,606.5 | 1,620 | +12.5 | +0.8% | 266,100 |
| 2025/03/04 | 1,628 | 1,634.5 | 1,605.5 | 1,607.5 | -12 | -0.7% | 257,600 |
| 2025/03/03 | 1,603 | 1,624 | 1,603 | 1,619.5 | +24 | +1.5% | 267,100 |
| 2025/02/28 | 1,614.5 | 1,624 | 1,594 | 1,595.5 | -21.5 | -1.3% | 389,000 |
| 2025/02/27 | 1,591.5 | 1,621 | 1,591.5 | 1,617 | +25.5 | +1.6% | 292,300 |
| 2025/02/26 | 1,580 | 1,594 | 1,573.5 | 1,591.5 | +2.5 | +0.2% | 288,900 |
| 2025/02/25 | 1,583.5 | 1,593.5 | 1,579 | 1,589 | +8.5 | +0.5% | 224,700 |
| 2025/02/21 | 1,597 | 1,602.5 | 1,580 | 1,580.5 | -21 | -1.3% | 291,300 |
| 2025/02/20 | 1,607.5 | 1,615 | 1,599 | 1,601.5 | -6 | -0.4% | 293,600 |
| 2025/02/19 | 1,622.5 | 1,625 | 1,607.5 | 1,607.5 | -15 | -0.9% | 310,600 |
| 2025/02/18 | 1,605 | 1,623.5 | 1,602.5 | 1,622.5 | +16.5 | +1% | 165,100 |
| 2025/02/17 | 1,615 | 1,624 | 1,606 | 1,606 | -7 | -0.4% | 277,300 |
| 2025/02/14 | 1,659 | 1,659 | 1,613 | 1,613 | -48 | -2.9% | 504,900 |
| 2025/02/13 | 1,687 | 1,695.5 | 1,651 | 1,661 | -106 | -6% | 710,200 |
| 2025/02/12 | 1,794.5 | 1,794.5 | 1,761 | 1,767 | -12.5 | -0.7% | 114,700 |
| 2025/02/10 | 1,783 | 1,789 | 1,779.5 | 1,779.5 | -3.5 | -0.2% | 126,200 |
| 2025/02/07 | 1,788.5 | 1,790 | 1,780.5 | 1,783 | +5 | +0.3% | 80,300 |
| 2025/02/06 | 1,755 | 1,790 | 1,750.5 | 1,778 | +19 | +1.1% | 151,900 |
| 2025/02/05 | 1,770.5 | 1,777 | 1,755.5 | 1,759 | -15.5 | -0.9% | 105,700 |
| 2025/02/04 | 1,785 | 1,789 | 1,761.5 | 1,774.5 | +0.5 | ±0% | 137,900 |
| 2025/02/03 | 1,800 | 1,806 | 1,766 | 1,774 | -38.5 | -2.1% | 296,600 |
| 2025/01/31 | 1,832 | 1,835.5 | 1,812.5 | 1,812.5 | -32.5 | -1.8% | 116,300 |
| 2025/01/30 | 1,817 | 1,847.5 | 1,817 | 1,845 | +21.5 | +1.2% | 131,800 |
| 2025/01/29 | 1,841.5 | 1,846.5 | 1,823.5 | 1,823.5 | -21.5 | -1.2% | 112,500 |
| 2025/01/28 | 1,813 | 1,848 | 1,811 | 1,845 | +27.5 | +1.5% | 160,000 |
| 2025/01/27 | 1,796.5 | 1,823 | 1,791 | 1,817.5 | +39 | +2.2% | 144,700 |
| 2025/01/24 | 1,763 | 1,787 | 1,763 | 1,778.5 | +23 | +1.3% | 169,800 |
| 2025/01/23 | 1,750 | 1,757.5 | 1,742 | 1,755.5 | -2 | -0.1% | 111,000 |
| 2025/01/22 | 1,765 | 1,769 | 1,752 | 1,757.5 | -3.5 | -0.2% | 107,600 |
| 2025/01/21 | 1,756.5 | 1,765 | 1,754 | 1,761 | +7.5 | +0.4% | 153,600 |
| 2025/01/20 | 1,742.5 | 1,758.5 | 1,742 | 1,753.5 | +12 | +0.7% | 107,000 |
| 2025/01/17 | 1,739 | 1,748.5 | 1,728 | 1,741.5 | -7.5 | -0.4% | 168,600 |
51～
100
件表示中 / 6974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 | 160,200円 | +6.3% | +2.2% | 3.56% | 12.84倍 | 1.44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 | 242,800円 | +8.2% | +5.1% | 2.59% | 19.89倍 | 2.61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 | 324,500円 | +3.8% | -2.4% | 3.94% | 9.00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 | 292,000円 | +4.8% | +4.8% | 5.31% | 13.20倍 | 1.52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 | 270,000円 | -3.3% | +1.8% | 4.07% | 8.60倍 | 0.86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
