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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 5,130 | 5,140 | 5,030 | 5,070 | -40 | -0.8% | 62,000 |
| 2019/05/27 | 5,090 | 5,120 | 5,070 | 5,110 | +30 | +0.6% | 29,600 |
| 2019/05/24 | 5,090 | 5,130 | 5,070 | 5,080 | -50 | -1% | 67,400 |
| 2019/05/23 | 5,020 | 5,160 | 5,020 | 5,130 | +110 | +2.2% | 85,300 |
| 2019/05/22 | 5,140 | 5,140 | 5,010 | 5,020 | -120 | -2.3% | 77,800 |
| 2019/05/21 | 5,130 | 5,170 | 5,120 | 5,140 | -50 | -1% | 41,600 |
| 2019/05/20 | 5,210 | 5,270 | 5,190 | 5,190 | -60 | -1.1% | 66,500 |
| 2019/05/17 | 5,240 | 5,270 | 5,230 | 5,250 | +50 | +1% | 44,000 |
| 2019/05/16 | 5,220 | 5,280 | 5,180 | 5,200 | ±0 | ±0% | 84,400 |
| 2019/05/15 | 5,240 | 5,240 | 5,180 | 5,200 | +20 | +0.4% | 59,200 |
| 2019/05/14 | 5,080 | 5,230 | 5,040 | 5,180 | -160 | -3% | 117,500 |
| 2019/05/13 | 5,340 | 5,420 | 5,310 | 5,340 | +10 | +0.2% | 100,600 |
| 2019/05/10 | 5,260 | 5,370 | 5,230 | 5,330 | +120 | +2.3% | 112,600 |
| 2019/05/09 | 5,340 | 5,340 | 5,200 | 5,210 | -200 | -3.7% | 131,500 |
| 2019/05/08 | 5,380 | 5,430 | 5,320 | 5,410 | +10 | +0.2% | 90,300 |
| 2019/05/07 | 5,420 | 5,490 | 5,390 | 5,400 | -40 | -0.7% | 86,700 |
| 2019/04/26 | 5,490 | 5,510 | 5,420 | 5,440 | -30 | -0.5% | 76,000 |
| 2019/04/25 | 5,460 | 5,480 | 5,400 | 5,470 | -10 | -0.2% | 53,400 |
| 2019/04/24 | 5,510 | 5,570 | 5,450 | 5,480 | +30 | +0.6% | 127,000 |
| 2019/04/23 | 5,400 | 5,450 | 5,400 | 5,450 | +30 | +0.6% | 45,800 |
| 2019/04/22 | 5,270 | 5,430 | 5,270 | 5,420 | -40 | -0.7% | 119,000 |
| 2019/04/19 | 5,430 | 5,480 | 5,380 | 5,460 | -70 | -1.3% | 106,800 |
| 2019/04/18 | 5,560 | 5,600 | 5,500 | 5,530 | -110 | -2% | 52,300 |
| 2019/04/17 | 5,560 | 5,660 | 5,560 | 5,640 | +20 | +0.4% | 75,100 |
| 2019/04/16 | 5,630 | 5,680 | 5,620 | 5,620 | -90 | -1.6% | 70,600 |
| 2019/04/15 | 5,750 | 5,770 | 5,700 | 5,710 | +60 | +1.1% | 66,300 |
| 2019/04/12 | 5,570 | 5,660 | 5,560 | 5,650 | +50 | +0.9% | 53,200 |
| 2019/04/11 | 5,620 | 5,640 | 5,580 | 5,600 | -60 | -1.1% | 49,200 |
| 2019/04/10 | 5,540 | 5,690 | 5,540 | 5,660 | +50 | +0.9% | 78,500 |
| 2019/04/09 | 5,550 | 5,630 | 5,510 | 5,610 | +60 | +1.1% | 100,500 |
| 2019/04/08 | 5,570 | 5,630 | 5,550 | 5,550 | -40 | -0.7% | 56,200 |
| 2019/04/05 | 5,580 | 5,650 | 5,570 | 5,590 | +20 | +0.4% | 74,100 |
| 2019/04/04 | 5,600 | 5,620 | 5,520 | 5,570 | +30 | +0.5% | 99,700 |
| 2019/04/03 | 5,690 | 5,690 | 5,500 | 5,540 | -190 | -3.3% | 160,300 |
| 2019/04/02 | 5,840 | 5,840 | 5,710 | 5,730 | -90 | -1.5% | 124,600 |
| 2019/04/01 | 5,940 | 5,980 | 5,800 | 5,820 | +160 | +2.8% | 191,200 |
| 2019/03/29 | 5,600 | 5,670 | 5,590 | 5,660 | +80 | +1.4% | 90,700 |
| 2019/03/28 | 5,610 | 5,610 | 5,540 | 5,580 | -60 | -1.1% | 72,500 |
| 2019/03/27 | 5,550 | 5,650 | 5,530 | 5,640 | +30 | +0.5% | 91,200 |
| 2019/03/26 | 5,470 | 5,620 | 5,470 | 5,610 | +180 | +3.3% | 254,500 |
| 2019/03/25 | 5,460 | 5,490 | 5,380 | 5,430 | -190 | -3.4% | 175,300 |
| 2019/03/22 | 5,630 | 5,640 | 5,560 | 5,620 | ±0 | ±0% | 86,700 |
| 2019/03/20 | 5,610 | 5,630 | 5,580 | 5,620 | +10 | +0.2% | 55,700 |
| 2019/03/19 | 5,620 | 5,630 | 5,560 | 5,610 | +10 | +0.2% | 94,900 |
| 2019/03/18 | 5,550 | 5,600 | 5,520 | 5,600 | +90 | +1.6% | 70,300 |
| 2019/03/15 | 5,490 | 5,530 | 5,450 | 5,510 | +60 | +1.1% | 97,700 |
| 2019/03/14 | 5,630 | 5,630 | 5,450 | 5,450 | -190 | -3.4% | 94,000 |
| 2019/03/13 | 5,530 | 5,640 | 5,530 | 5,640 | +140 | +2.5% | 95,600 |
| 2019/03/12 | 5,510 | 5,530 | 5,480 | 5,500 | +30 | +0.5% | 63,500 |
| 2019/03/11 | 5,470 | 5,490 | 5,420 | 5,470 | +40 | +0.7% | 56,700 |
1451～
1500
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
