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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 4,475 | 4,680 | 4,475 | 4,655 | +160 | +3.6% | 247,400 |
| 2019/08/06 | 4,640 | 4,645 | 4,350 | 4,495 | +135 | +3.1% | 320,100 |
| 2019/08/05 | 4,430 | 4,450 | 4,320 | 4,360 | -60 | -1.4% | 99,300 |
| 2019/08/02 | 4,465 | 4,480 | 4,390 | 4,420 | -100 | -2.2% | 132,000 |
| 2019/08/01 | 4,530 | 4,540 | 4,505 | 4,520 | +5 | +0.1% | 83,800 |
| 2019/07/31 | 4,550 | 4,555 | 4,505 | 4,515 | -70 | -1.5% | 145,900 |
| 2019/07/30 | 4,565 | 4,590 | 4,545 | 4,585 | -45 | -1% | 141,100 |
| 2019/07/29 | 4,635 | 4,665 | 4,605 | 4,630 | +25 | +0.5% | 83,500 |
| 2019/07/26 | 4,590 | 4,625 | 4,580 | 4,605 | -20 | -0.4% | 109,200 |
| 2019/07/25 | 4,695 | 4,695 | 4,605 | 4,625 | -25 | -0.5% | 90,200 |
| 2019/07/24 | 4,620 | 4,680 | 4,620 | 4,650 | +40 | +0.9% | 91,200 |
| 2019/07/23 | 4,640 | 4,640 | 4,590 | 4,610 | -45 | -1% | 137,000 |
| 2019/07/22 | 4,700 | 4,730 | 4,655 | 4,655 | -70 | -1.5% | 104,000 |
| 2019/07/19 | 4,700 | 4,735 | 4,660 | 4,725 | +20 | +0.4% | 137,500 |
| 2019/07/18 | 4,870 | 4,870 | 4,695 | 4,705 | -180 | -3.7% | 112,100 |
| 2019/07/17 | 4,835 | 4,900 | 4,825 | 4,885 | +30 | +0.6% | 134,000 |
| 2019/07/16 | 4,905 | 4,920 | 4,830 | 4,855 | -115 | -2.3% | 133,900 |
| 2019/07/12 | 4,990 | 4,990 | 4,955 | 4,970 | -40 | -0.8% | 123,800 |
| 2019/07/11 | 5,040 | 5,040 | 4,995 | 5,010 | +15 | +0.3% | 100,800 |
| 2019/07/10 | 4,990 | 5,060 | 4,985 | 4,995 | ±0 | ±0% | 154,900 |
| 2019/07/09 | 5,010 | 5,060 | 4,970 | 4,995 | -15 | -0.3% | 114,200 |
| 2019/07/08 | 5,140 | 5,140 | 4,960 | 5,010 | -80 | -1.6% | 123,700 |
| 2019/07/05 | 5,080 | 5,120 | 5,060 | 5,090 | +40 | +0.8% | 66,000 |
| 2019/07/04 | 5,040 | 5,080 | 5,040 | 5,050 | +30 | +0.6% | 52,900 |
| 2019/07/03 | 5,040 | 5,050 | 5,000 | 5,020 | -30 | -0.6% | 38,300 |
| 2019/07/02 | 5,020 | 5,080 | 5,010 | 5,050 | +20 | +0.4% | 55,800 |
| 2019/07/01 | 5,050 | 5,060 | 5,010 | 5,030 | +20 | +0.4% | 72,400 |
| 2019/06/28 | 4,985 | 5,040 | 4,980 | 5,010 | ±0 | ±0% | 78,000 |
| 2019/06/27 | 4,945 | 5,020 | 4,945 | 5,010 | +45 | +0.9% | 64,600 |
| 2019/06/26 | 5,020 | 5,050 | 4,965 | 4,965 | -55 | -1.1% | 68,800 |
| 2019/06/25 | 4,940 | 5,050 | 4,925 | 5,020 | +50 | +1% | 117,100 |
| 2019/06/24 | 5,010 | 5,010 | 4,940 | 4,970 | -60 | -1.2% | 58,100 |
| 2019/06/21 | 5,020 | 5,070 | 5,000 | 5,030 | -20 | -0.4% | 104,500 |
| 2019/06/20 | 4,995 | 5,050 | 4,985 | 5,050 | +70 | +1.4% | 57,500 |
| 2019/06/19 | 4,985 | 5,020 | 4,945 | 4,980 | +25 | +0.5% | 67,400 |
| 2019/06/18 | 5,020 | 5,020 | 4,940 | 4,955 | -65 | -1.3% | 100,300 |
| 2019/06/17 | 5,100 | 5,120 | 5,010 | 5,020 | -140 | -2.7% | 84,400 |
| 2019/06/14 | 5,140 | 5,160 | 5,080 | 5,160 | +60 | +1.2% | 86,100 |
| 2019/06/13 | 5,090 | 5,120 | 5,060 | 5,100 | -10 | -0.2% | 55,500 |
| 2019/06/12 | 5,090 | 5,130 | 5,070 | 5,110 | -10 | -0.2% | 55,000 |
| 2019/06/11 | 5,100 | 5,120 | 5,070 | 5,120 | -20 | -0.4% | 55,200 |
| 2019/06/10 | 5,140 | 5,170 | 5,120 | 5,140 | +40 | +0.8% | 55,200 |
| 2019/06/07 | 5,150 | 5,150 | 5,090 | 5,100 | -50 | -1% | 40,100 |
| 2019/06/06 | 5,080 | 5,190 | 5,080 | 5,150 | +30 | +0.6% | 68,900 |
| 2019/06/05 | 5,020 | 5,120 | 5,010 | 5,120 | +205 | +4.2% | 106,600 |
| 2019/06/04 | 4,930 | 4,945 | 4,880 | 4,915 | -25 | -0.5% | 46,700 |
| 2019/06/03 | 4,945 | 5,010 | 4,925 | 4,940 | -55 | -1.1% | 48,400 |
| 2019/05/31 | 4,930 | 5,020 | 4,895 | 4,995 | +55 | +1.1% | 102,800 |
| 2019/05/30 | 4,920 | 4,940 | 4,870 | 4,940 | -40 | -0.8% | 92,400 |
| 2019/05/29 | 5,030 | 5,050 | 4,965 | 4,980 | -90 | -1.8% | 106,700 |
1401～
1450
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
