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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,590 | 3,725 | 3,590 | 3,690 | +120 | +3.4% | 117,900 |
| 2020/10/30 | 3,680 | 3,690 | 3,555 | 3,570 | -115 | -3.1% | 130,300 |
| 2020/10/29 | 3,630 | 3,715 | 3,610 | 3,685 | -15 | -0.4% | 150,200 |
| 2020/10/28 | 3,760 | 3,770 | 3,660 | 3,700 | -105 | -2.8% | 135,100 |
| 2020/10/27 | 3,805 | 3,815 | 3,720 | 3,805 | -20 | -0.5% | 147,900 |
| 2020/10/26 | 3,825 | 3,880 | 3,805 | 3,825 | ±0 | ±0% | 90,300 |
| 2020/10/23 | 3,760 | 3,835 | 3,745 | 3,825 | +65 | +1.7% | 111,900 |
| 2020/10/22 | 3,760 | 3,785 | 3,730 | 3,760 | -15 | -0.4% | 94,800 |
| 2020/10/21 | 3,735 | 3,785 | 3,735 | 3,775 | +65 | +1.8% | 78,800 |
| 2020/10/20 | 3,765 | 3,765 | 3,700 | 3,710 | -100 | -2.6% | 107,700 |
| 2020/10/19 | 3,745 | 3,815 | 3,735 | 3,810 | +135 | +3.7% | 185,100 |
| 2020/10/16 | 3,740 | 3,740 | 3,675 | 3,675 | -65 | -1.7% | 134,800 |
| 2020/10/15 | 3,730 | 3,780 | 3,705 | 3,740 | +15 | +0.4% | 187,900 |
| 2020/10/14 | 3,660 | 3,735 | 3,650 | 3,725 | +30 | +0.8% | 139,800 |
| 2020/10/13 | 3,700 | 3,710 | 3,650 | 3,695 | +30 | +0.8% | 130,500 |
| 2020/10/12 | 3,675 | 3,685 | 3,630 | 3,665 | -5 | -0.1% | 113,500 |
| 2020/10/09 | 3,695 | 3,705 | 3,655 | 3,670 | +5 | +0.1% | 186,000 |
| 2020/10/08 | 3,645 | 3,695 | 3,620 | 3,665 | +65 | +1.8% | 230,600 |
| 2020/10/07 | 3,550 | 3,605 | 3,520 | 3,600 | +25 | +0.7% | 123,600 |
| 2020/10/06 | 3,600 | 3,620 | 3,550 | 3,575 | -10 | -0.3% | 165,000 |
| 2020/10/05 | 3,475 | 3,590 | 3,475 | 3,585 | +145 | +4.2% | 213,900 |
| 2020/10/02 | 3,380 | 3,450 | 3,380 | 3,440 | - | - | 315,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,440 | 3,465 | 3,375 | 3,375 | -100 | -2.9% | 249,300 |
| 2020/09/29 | 3,455 | 3,480 | 3,400 | 3,475 | -35 | -1% | 262,100 |
| 2020/09/28 | 3,460 | 3,510 | 3,425 | 3,510 | +90 | +2.6% | 646,900 |
| 2020/09/25 | 3,450 | 3,460 | 3,380 | 3,420 | +20 | +0.6% | 367,500 |
| 2020/09/24 | 3,410 | 3,450 | 3,390 | 3,400 | -25 | -0.7% | 295,400 |
| 2020/09/23 | 3,415 | 3,450 | 3,375 | 3,425 | +25 | +0.7% | 342,900 |
| 2020/09/18 | 3,345 | 3,405 | 3,315 | 3,400 | +55 | +1.6% | 247,900 |
| 2020/09/17 | 3,420 | 3,435 | 3,325 | 3,345 | -60 | -1.8% | 138,200 |
| 2020/09/16 | 3,415 | 3,420 | 3,365 | 3,405 | -25 | -0.7% | 168,800 |
| 2020/09/15 | 3,465 | 3,470 | 3,395 | 3,430 | -60 | -1.7% | 152,600 |
| 2020/09/14 | 3,470 | 3,535 | 3,425 | 3,490 | +30 | +0.9% | 180,200 |
| 2020/09/11 | 3,445 | 3,480 | 3,390 | 3,460 | +40 | +1.2% | 173,700 |
| 2020/09/10 | 3,365 | 3,425 | 3,320 | 3,420 | +40 | +1.2% | 183,200 |
| 2020/09/09 | 3,430 | 3,430 | 3,350 | 3,380 | -90 | -2.6% | 251,400 |
| 2020/09/08 | 3,450 | 3,520 | 3,435 | 3,470 | +35 | +1% | 172,300 |
| 2020/09/07 | 3,320 | 3,455 | 3,320 | 3,435 | +125 | +3.8% | 213,100 |
| 2020/09/04 | 3,285 | 3,325 | 3,260 | 3,310 | +5 | +0.2% | 170,000 |
| 2020/09/03 | 3,350 | 3,355 | 3,290 | 3,305 | -25 | -0.8% | 145,500 |
| 2020/09/02 | 3,325 | 3,350 | 3,295 | 3,330 | +45 | +1.4% | 195,600 |
| 2020/09/01 | 3,255 | 3,300 | 3,245 | 3,285 | -25 | -0.8% | 114,400 |
| 2020/08/31 | 3,265 | 3,395 | 3,265 | 3,310 | +80 | +2.5% | 208,300 |
| 2020/08/28 | 3,230 | 3,300 | 3,185 | 3,230 | +60 | +1.9% | 199,300 |
| 2020/08/27 | 3,245 | 3,245 | 3,160 | 3,170 | -90 | -2.8% | 83,100 |
| 2020/08/26 | 3,245 | 3,265 | 3,205 | 3,260 | -5 | -0.2% | 112,200 |
| 2020/08/25 | 3,195 | 3,290 | 3,195 | 3,265 | +140 | +4.5% | 148,100 |
| 2020/08/24 | 3,160 | 3,185 | 3,125 | 3,125 | -45 | -1.4% | 106,300 |
| 2020/08/21 | 3,140 | 3,240 | 3,140 | 3,170 | +40 | +1.3% | 145,200 |
1101～
1150
件表示中 / 6946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 | 163,500円 | +4.1% | -3.4% | 3.49% | 10.55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 |
| メタプラネット | 42,800円 | +220.2% | +33.5% | 0.00% | 30.23倍 | 11.60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 |
| エネクス | 156,300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 |
| アズワン | 223,700円 | +6.0% | +7.2% | 2.77% | 19.89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 | 193,800円 | -1.5% | +4.6% | 3.25% | 8.81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
