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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 1,844 | 1,871.5 | 1,837 | 1,865.5 | +29.5 | +1.6% | 188,600 |
| 2024/11/28 | 1,838 | 1,845 | 1,823.5 | 1,836 | -10 | -0.5% | 127,700 |
| 2024/11/27 | 1,886.5 | 1,886.5 | 1,826.5 | 1,846 | -33.5 | -1.8% | 214,700 |
| 2024/11/26 | 1,881 | 1,888 | 1,871.5 | 1,879.5 | +7.5 | +0.4% | 110,700 |
| 2024/11/25 | 1,900 | 1,910.5 | 1,870.5 | 1,872 | -4.5 | -0.2% | 186,300 |
| 2024/11/22 | 1,889 | 1,891 | 1,865.5 | 1,876.5 | -9 | -0.5% | 118,800 |
| 2024/11/21 | 1,880 | 1,891.5 | 1,871.5 | 1,885.5 | +15.5 | +0.8% | 135,800 |
| 2024/11/20 | 1,857.5 | 1,871.5 | 1,856 | 1,870 | +1 | +0.1% | 137,900 |
| 2024/11/19 | 1,860 | 1,878.5 | 1,855.5 | 1,869 | +15 | +0.8% | 144,000 |
| 2024/11/18 | 1,865 | 1,875.5 | 1,845.5 | 1,854 | -11.5 | -0.6% | 205,000 |
| 2024/11/15 | 1,895 | 1,900 | 1,863 | 1,865.5 | -2 | -0.1% | 238,000 |
| 2024/11/14 | 1,865 | 1,878 | 1,851.5 | 1,867.5 | -16.5 | -0.9% | 199,100 |
| 2024/11/13 | 1,863 | 1,897.5 | 1,859.5 | 1,884 | +12 | +0.6% | 247,100 |
| 2024/11/12 | 1,899 | 1,928 | 1,862 | 1,872 | +6 | +0.3% | 439,500 |
| 2024/11/11 | 1,854 | 1,873 | 1,849 | 1,866 | +4 | +0.2% | 264,600 |
| 2024/11/08 | 1,874 | 1,881 | 1,845 | 1,862 | -26 | -1.4% | 211,700 |
| 2024/11/07 | 1,866 | 1,893 | 1,850 | 1,888 | +34 | +1.8% | 312,800 |
| 2024/11/06 | 1,852 | 1,888 | 1,845 | 1,854 | +42 | +2.3% | 268,900 |
| 2024/11/05 | 1,873 | 1,875.5 | 1,812 | 1,812 | -55 | -2.9% | 296,200 |
| 2024/11/01 | 1,895.5 | 1,903.5 | 1,859 | 1,867 | -48 | -2.5% | 171,700 |
| 2024/10/31 | 1,909 | 1,924.5 | 1,894 | 1,915 | +17 | +0.9% | 336,300 |
101～
150
件表示中 / 6974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 | 160,200円 | +6.3% | +2.2% | 3.56% | 12.84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 |
| アズワン | 242,700円 | +8.2% | +5.1% | 2.60% | 19.88倍 | 2.61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 | 324,500円 | +3.8% | -2.4% | 3.94% | 9.00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 |
| サンゲツ | 291,900円 | +4.8% | +4.8% | 5.31% | 13.19倍 | 1.52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 | 269,900円 | -3.3% | +1.8% | 4.08% | 8.60倍 | 0.86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
