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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 4,200 | 4,240 | 4,195 | 4,195 | -35 | -0.8% | 71,500 |
| 2021/07/15 | 4,325 | 4,330 | 4,225 | 4,230 | -135 | -3.1% | 85,600 |
| 2021/07/14 | 4,380 | 4,435 | 4,360 | 4,365 | -75 | -1.7% | 72,600 |
| 2021/07/13 | 4,390 | 4,440 | 4,380 | 4,440 | +90 | +2.1% | 97,100 |
| 2021/07/12 | 4,295 | 4,350 | 4,275 | 4,350 | +50 | +1.2% | 76,000 |
| 2021/07/09 | 4,215 | 4,305 | 4,145 | 4,300 | +35 | +0.8% | 152,500 |
| 2021/07/08 | 4,380 | 4,405 | 4,265 | 4,265 | -155 | -3.5% | 91,500 |
| 2021/07/07 | 4,330 | 4,445 | 4,320 | 4,420 | +20 | +0.5% | 79,600 |
| 2021/07/06 | 4,350 | 4,400 | 4,340 | 4,400 | +55 | +1.3% | 67,900 |
| 2021/07/05 | 4,325 | 4,355 | 4,310 | 4,345 | +65 | +1.5% | 92,800 |
| 2021/07/02 | 4,275 | 4,315 | 4,260 | 4,280 | +15 | +0.4% | 59,600 |
| 2021/07/01 | 4,265 | 4,300 | 4,230 | 4,265 | ±0 | ±0% | 50,400 |
| 2021/06/30 | 4,315 | 4,360 | 4,260 | 4,265 | -5 | -0.1% | 90,700 |
| 2021/06/29 | 4,230 | 4,270 | 4,205 | 4,270 | +20 | +0.5% | 236,200 |
| 2021/06/28 | 4,310 | 4,315 | 4,250 | 4,250 | -30 | -0.7% | 67,000 |
| 2021/06/25 | 4,280 | 4,305 | 4,255 | 4,280 | +70 | +1.7% | 79,300 |
| 2021/06/24 | 4,295 | 4,305 | 4,195 | 4,210 | -100 | -2.3% | 98,400 |
| 2021/06/23 | 4,300 | 4,365 | 4,290 | 4,310 | -45 | -1% | 61,500 |
| 2021/06/22 | 4,275 | 4,380 | 4,240 | 4,355 | +205 | +4.9% | 111,100 |
| 2021/06/21 | 4,255 | 4,255 | 4,130 | 4,150 | -145 | -3.4% | 135,300 |
| 2021/06/18 | 4,300 | 4,335 | 4,280 | 4,295 | -35 | -0.8% | 90,400 |
| 2021/06/17 | 4,385 | 4,395 | 4,315 | 4,330 | -55 | -1.3% | 79,900 |
| 2021/06/16 | 4,440 | 4,470 | 4,385 | 4,385 | -55 | -1.2% | 71,400 |
| 2021/06/15 | 4,420 | 4,480 | 4,415 | 4,440 | +10 | +0.2% | 80,600 |
| 2021/06/14 | 4,445 | 4,460 | 4,400 | 4,430 | +25 | +0.6% | 44,500 |
| 2021/06/11 | 4,475 | 4,475 | 4,405 | 4,405 | -70 | -1.6% | 90,900 |
| 2021/06/10 | 4,495 | 4,510 | 4,445 | 4,475 | +10 | +0.2% | 121,100 |
| 2021/06/09 | 4,395 | 4,500 | 4,380 | 4,465 | +100 | +2.3% | 99,200 |
| 2021/06/08 | 4,245 | 4,370 | 4,245 | 4,365 | +105 | +2.5% | 79,900 |
| 2021/06/07 | 4,300 | 4,310 | 4,250 | 4,260 | -15 | -0.4% | 66,600 |
| 2021/06/04 | 4,270 | 4,290 | 4,225 | 4,275 | -50 | -1.2% | 81,200 |
| 2021/06/03 | 4,210 | 4,340 | 4,210 | 4,325 | +45 | +1.1% | 116,900 |
| 2021/06/02 | 4,260 | 4,340 | 4,240 | 4,280 | -5 | -0.1% | 119,900 |
| 2021/06/01 | 4,275 | 4,295 | 4,220 | 4,285 | +10 | +0.2% | 104,200 |
| 2021/05/31 | 4,325 | 4,345 | 4,255 | 4,275 | -40 | -0.9% | 79,700 |
| 2021/05/28 | 4,320 | 4,340 | 4,290 | 4,315 | +45 | +1.1% | 82,000 |
| 2021/05/27 | 4,330 | 4,335 | 4,270 | 4,270 | -85 | -2% | 175,000 |
| 2021/05/26 | 4,375 | 4,400 | 4,340 | 4,355 | -45 | -1% | 80,700 |
| 2021/05/25 | 4,400 | 4,420 | 4,370 | 4,400 | +15 | +0.3% | 95,100 |
| 2021/05/24 | 4,310 | 4,395 | 4,310 | 4,385 | +75 | +1.7% | 64,600 |
| 2021/05/21 | 4,325 | 4,375 | 4,285 | 4,310 | -35 | -0.8% | 117,700 |
| 2021/05/20 | 4,325 | 4,360 | 4,300 | 4,345 | +25 | +0.6% | 64,100 |
| 2021/05/19 | 4,265 | 4,345 | 4,265 | 4,320 | +5 | +0.1% | 102,900 |
| 2021/05/18 | 4,260 | 4,365 | 4,260 | 4,315 | +80 | +1.9% | 122,600 |
| 2021/05/17 | 4,245 | 4,295 | 4,235 | 4,235 | +40 | +1% | 84,600 |
| 2021/05/14 | 4,345 | 4,350 | 4,105 | 4,195 | -25 | -0.6% | 165,100 |
| 2021/05/13 | 4,245 | 4,290 | 4,205 | 4,220 | -35 | -0.8% | 100,200 |
| 2021/05/12 | 4,295 | 4,310 | 4,190 | 4,255 | -55 | -1.3% | 97,400 |
| 2021/05/11 | 4,295 | 4,375 | 4,280 | 4,310 | +60 | +1.4% | 171,800 |
| 2021/05/10 | 4,215 | 4,280 | 4,210 | 4,250 | -15 | -0.4% | 78,900 |
951～
1000
件表示中 / 6969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 | 160,700円 | +6.3% | +2.2% | 3.55% | 12.88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 |
| 加藤産業 | 537,000円 | +3.3% | -2.1% | 2.61% | 14.09倍 | 1.05倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| アズワン | 241,000円 | +8.2% | +5.1% | 2.61% | 19.73倍 | 2.59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 | 317,000円 | +3.8% | -2.4% | 4.04% | 8.78倍 | 0.82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 | 287,800円 | +4.8% | +4.8% | 5.39% | 13.01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 |
市場注目の銘柄
チャート関連のコラム
