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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 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 |
| 2025/01/16 | 1,765 | 1,768.5 | 1,749 | 1,749 | -6 | -0.3% | 132,100 |
| 2025/01/15 | 1,751 | 1,764 | 1,738 | 1,755 | -6 | -0.3% | 201,100 |
| 2025/01/14 | 1,760 | 1,774 | 1,750 | 1,761 | +3 | +0.2% | 207,100 |
| 2025/01/10 | 1,781 | 1,794.5 | 1,758 | 1,758 | -24 | -1.3% | 156,700 |
| 2025/01/09 | 1,815 | 1,815 | 1,771.5 | 1,782 | -40 | -2.2% | 238,000 |
| 2025/01/08 | 1,833 | 1,839.5 | 1,819.5 | 1,822 | -30.5 | -1.6% | 136,700 |
| 2025/01/07 | 1,829 | 1,854 | 1,814 | 1,852.5 | +36.5 | +2% | 214,100 |
| 2025/01/06 | 1,837 | 1,841 | 1,815 | 1,816 | -26 | -1.4% | 195,000 |
| 2024/12/30 | 1,850 | 1,855.5 | 1,830.5 | 1,842 | -6.5 | -0.4% | 211,200 |
| 2024/12/27 | 1,846.5 | 1,864 | 1,837.5 | 1,848.5 | -4.5 | -0.2% | 190,900 |
| 2024/12/26 | 1,835 | 1,853 | 1,830 | 1,853 | +16 | +0.9% | 236,500 |
| 2024/12/25 | 1,875 | 1,875 | 1,825 | 1,837 | -30 | -1.6% | 174,200 |
| 2024/12/24 | 1,883 | 1,884 | 1,857.5 | 1,867 | -3 | -0.2% | 170,600 |
| 2024/12/23 | 1,850 | 1,870 | 1,850 | 1,870 | +23.5 | +1.3% | 158,600 |
| 2024/12/20 | 1,860 | 1,863 | 1,842 | 1,846.5 | -4.5 | -0.2% | 323,500 |
| 2024/12/19 | 1,823 | 1,869.5 | 1,822.5 | 1,851 | +11.5 | +0.6% | 206,800 |
| 2024/12/18 | 1,828.5 | 1,852 | 1,824 | 1,839.5 | +11.5 | +0.6% | 225,000 |
| 2024/12/17 | 1,846 | 1,855.5 | 1,826 | 1,828 | -14.5 | -0.8% | 246,700 |
| 2024/12/16 | 1,860 | 1,866.5 | 1,837.5 | 1,842.5 | -29.5 | -1.6% | 279,100 |
| 2024/12/13 | 1,874.5 | 1,900 | 1,864 | 1,872 | -37 | -1.9% | 316,300 |
| 2024/12/12 | 1,936.5 | 1,950 | 1,905 | 1,909 | -24 | -1.2% | 275,400 |
| 2024/12/11 | 1,916.5 | 1,933 | 1,912.5 | 1,933 | +18 | +0.9% | 177,100 |
| 2024/12/10 | 1,945 | 1,952 | 1,915 | 1,915 | -25.5 | -1.3% | 205,100 |
| 2024/12/09 | 1,928 | 1,956 | 1,915 | 1,940.5 | +18.5 | +1% | 202,900 |
| 2024/12/06 | 1,918 | 1,936.5 | 1,912 | 1,922 | +13 | +0.7% | 184,100 |
| 2024/12/05 | 1,915 | 1,923 | 1,898.5 | 1,909 | +5.5 | +0.3% | 196,900 |
| 2024/12/04 | 1,902 | 1,919 | 1,884 | 1,903.5 | -16.5 | -0.9% | 263,800 |
| 2024/12/03 | 1,895 | 1,945 | 1,895 | 1,920 | +65 | +3.5% | 408,100 |
| 2024/12/02 | 1,855 | 1,859.5 | 1,843 | 1,855 | -10.5 | -0.6% | 195,500 |
51～
100
件表示中 / 6945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 | 164,000円 | +4.1% | -3.4% | 3.48% | 10.58倍 | 1.54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 |
| エネクス | 156,100円 | - | - | 3.97% | - | 1.02倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| メタプラネット | 39,400円 | +220.2% | +33.5% | 0.00% | 27.82倍 | 10.67倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| アズワン | 224,100円 | +6.0% | +7.2% | 2.77% | 19.92倍 | 2.45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 |
| 三谷商 | 192,500円 | -1.5% | +4.6% | 3.27% | 8.75倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
