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 |
|---|---|---|---|---|---|---|---|
| 2020/08/18 | 3,245 | 3,245 | 3,115 | 3,170 | -30 | -0.9% | 273,500 |
| 2020/08/17 | 3,140 | 3,225 | 3,120 | 3,200 | +25 | +0.8% | 160,700 |
| 2020/08/14 | 3,155 | 3,215 | 3,135 | 3,175 | -10 | -0.3% | 178,100 |
| 2020/08/13 | 3,225 | 3,255 | 3,160 | 3,185 | +5 | +0.2% | 214,300 |
| 2020/08/12 | 3,070 | 3,215 | 3,045 | 3,180 | +125 | +4.1% | 233,200 |
| 2020/08/11 | 3,300 | 3,315 | 3,005 | 3,055 | +105 | +3.6% | 416,500 |
| 2020/08/07 | 2,883 | 2,985 | 2,883 | 2,950 | +17 | +0.6% | 180,500 |
| 2020/08/06 | 2,879 | 2,984 | 2,879 | 2,933 | +6 | +0.2% | 158,900 |
| 2020/08/05 | 2,945 | 2,945 | 2,883 | 2,927 | -72 | -2.4% | 190,100 |
| 2020/08/04 | 2,915 | 3,005 | 2,882 | 2,999 | +142 | +5% | 201,200 |
| 2020/08/03 | 2,871 | 2,900 | 2,833 | 2,857 | +12 | +0.4% | 160,200 |
| 2020/07/31 | 2,835 | 2,871 | 2,798 | 2,845 | -32 | -1.1% | 326,800 |
| 2020/07/30 | 3,020 | 3,020 | 2,870 | 2,877 | -143 | -4.7% | 181,800 |
| 2020/07/29 | 3,035 | 3,070 | 3,005 | 3,020 | -60 | -1.9% | 144,500 |
| 2020/07/28 | 3,140 | 3,140 | 3,080 | 3,080 | -60 | -1.9% | 154,000 |
| 2020/07/27 | 3,095 | 3,140 | 3,065 | 3,140 | -40 | -1.3% | 143,200 |
| 2020/07/22 | 3,160 | 3,205 | 3,135 | 3,180 | +50 | +1.6% | 100,900 |
| 2020/07/21 | 3,190 | 3,210 | 3,115 | 3,130 | -55 | -1.7% | 256,700 |
| 2020/07/20 | 3,180 | 3,195 | 3,110 | 3,185 | -15 | -0.5% | 141,400 |
| 2020/07/17 | 3,260 | 3,290 | 3,170 | 3,200 | -35 | -1.1% | 136,100 |
| 2020/07/16 | 3,255 | 3,340 | 3,215 | 3,235 | +50 | +1.6% | 281,800 |
| 2020/07/15 | 3,090 | 3,210 | 3,090 | 3,185 | +100 | +3.2% | 216,000 |
| 2020/07/14 | 3,155 | 3,160 | 3,055 | 3,085 | -70 | -2.2% | 148,200 |
| 2020/07/13 | 3,085 | 3,155 | 3,080 | 3,155 | +105 | +3.4% | 135,900 |
| 2020/07/10 | 3,100 | 3,100 | 3,025 | 3,050 | -30 | -1% | 228,900 |
| 2020/07/09 | 3,175 | 3,175 | 3,075 | 3,080 | -60 | -1.9% | 208,600 |
| 2020/07/08 | 3,135 | 3,235 | 3,110 | 3,140 | +5 | +0.2% | 363,000 |
| 2020/07/07 | 3,230 | 3,235 | 3,105 | 3,135 | -90 | -2.8% | 124,600 |
| 2020/07/06 | 3,150 | 3,250 | 3,150 | 3,225 | +90 | +2.9% | 119,300 |
| 2020/07/03 | 3,220 | 3,220 | 3,085 | 3,135 | -55 | -1.7% | 104,000 |
| 2020/07/02 | 3,200 | 3,280 | 3,140 | 3,190 | +35 | +1.1% | 233,200 |
| 2020/07/01 | 3,220 | 3,235 | 3,135 | 3,155 | -70 | -2.2% | 134,600 |
| 2020/06/30 | 3,205 | 3,325 | 3,200 | 3,225 | +90 | +2.9% | 447,700 |
| 2020/06/29 | 3,225 | 3,240 | 3,075 | 3,135 | -160 | -4.9% | 214,900 |
| 2020/06/26 | 3,260 | 3,300 | 3,225 | 3,295 | +45 | +1.4% | 165,400 |
| 2020/06/25 | 3,300 | 3,300 | 3,195 | 3,250 | -110 | -3.3% | 292,600 |
| 2020/06/24 | 3,425 | 3,435 | 3,345 | 3,360 | -65 | -1.9% | 137,800 |
| 2020/06/23 | 3,420 | 3,450 | 3,360 | 3,425 | +20 | +0.6% | 151,700 |
| 2020/06/22 | 3,400 | 3,440 | 3,325 | 3,405 | -20 | -0.6% | 161,900 |
| 2020/06/19 | 3,480 | 3,485 | 3,400 | 3,425 | -75 | -2.1% | 203,800 |
| 2020/06/18 | 3,485 | 3,520 | 3,445 | 3,500 | +30 | +0.9% | 219,100 |
| 2020/06/17 | 3,500 | 3,525 | 3,395 | 3,470 | -135 | -3.7% | 390,400 |
| 2020/06/16 | 3,460 | 3,605 | 3,455 | 3,605 | +215 | +6.3% | 387,800 |
| 2020/06/15 | 3,600 | 3,600 | 3,390 | 3,390 | -240 | -6.6% | 549,400 |
| 2020/06/12 | 3,590 | 3,630 | 3,485 | 3,630 | -185 | -4.8% | 483,800 |
| 2020/06/11 | 3,910 | 3,925 | 3,785 | 3,815 | -155 | -3.9% | 199,200 |
| 2020/06/10 | 4,035 | 4,035 | 3,955 | 3,970 | -95 | -2.3% | 134,900 |
| 2020/06/09 | 4,090 | 4,090 | 4,000 | 4,065 | -25 | -0.6% | 139,400 |
| 2020/06/08 | 4,025 | 4,120 | 4,005 | 4,090 | +125 | +3.2% | 244,000 |
| 2020/06/05 | 3,950 | 3,990 | 3,915 | 3,965 | +40 | +1% | 117,600 |
1201～
1250
件表示中 / 6994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% | 12.94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 |
| 稲畑産 | 331,500円 | +3.8% | -2.4% | 3.86% | 9.12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 |
| アズワン | 237,900円 | +8.2% | +5.1% | 2.65% | 19.48倍 | 2.56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 |
| サンゲツ | 295,500円 | +4.8% | +4.8% | 5.25% | 13.36倍 | 1.54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 | 287,100円 | -3.3% | +1.8% | 3.83% | 9.14倍 | 0.91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
