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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 5,490 | 5,510 | 5,400 | 5,430 | -100 | -1.8% | 101,800 |
| 2019/03/07 | 5,570 | 5,590 | 5,520 | 5,530 | ±0 | ±0% | 158,600 |
| 2019/03/06 | 5,490 | 5,560 | 5,450 | 5,530 | +50 | +0.9% | 83,800 |
| 2019/03/05 | 5,440 | 5,480 | 5,420 | 5,480 | +20 | +0.4% | 66,100 |
| 2019/03/04 | 5,520 | 5,540 | 5,460 | 5,460 | +20 | +0.4% | 64,300 |
| 2019/03/01 | 5,500 | 5,510 | 5,440 | 5,440 | -60 | -1.1% | 54,300 |
| 2019/02/28 | 5,500 | 5,530 | 5,460 | 5,500 | +40 | +0.7% | 76,500 |
| 2019/02/27 | 5,500 | 5,520 | 5,450 | 5,460 | -20 | -0.4% | 75,000 |
| 2019/02/26 | 5,510 | 5,520 | 5,430 | 5,480 | -10 | -0.2% | 54,400 |
| 2019/02/25 | 5,480 | 5,510 | 5,450 | 5,490 | +20 | +0.4% | 46,600 |
| 2019/02/22 | 5,470 | 5,490 | 5,440 | 5,470 | ±0 | ±0% | 57,800 |
| 2019/02/21 | 5,540 | 5,560 | 5,460 | 5,470 | -70 | -1.3% | 93,500 |
| 2019/02/20 | 5,560 | 5,570 | 5,510 | 5,540 | -30 | -0.5% | 67,500 |
| 2019/02/19 | 5,500 | 5,590 | 5,500 | 5,570 | +30 | +0.5% | 69,500 |
| 2019/02/18 | 5,580 | 5,580 | 5,490 | 5,540 | +40 | +0.7% | 63,500 |
| 2019/02/15 | 5,510 | 5,510 | 5,470 | 5,500 | -20 | -0.4% | 61,800 |
| 2019/02/14 | 5,520 | 5,590 | 5,500 | 5,520 | +20 | +0.4% | 93,200 |
| 2019/02/13 | 5,350 | 5,520 | 5,340 | 5,500 | +160 | +3% | 115,900 |
| 2019/02/12 | 5,290 | 5,380 | 5,270 | 5,340 | +140 | +2.7% | 140,300 |
| 2019/02/08 | 5,260 | 5,260 | 5,190 | 5,200 | -20 | -0.4% | 111,400 |
| 2019/02/07 | 5,250 | 5,280 | 5,200 | 5,220 | -90 | -1.7% | 72,300 |
| 2019/02/06 | 5,320 | 5,330 | 5,270 | 5,310 | -10 | -0.2% | 59,000 |
| 2019/02/05 | 5,270 | 5,330 | 5,270 | 5,320 | +50 | +0.9% | 72,700 |
| 2019/02/04 | 5,200 | 5,280 | 5,200 | 5,270 | +80 | +1.5% | 60,500 |
| 2019/02/01 | 5,120 | 5,200 | 5,110 | 5,190 | +50 | +1% | 86,700 |
| 2019/01/31 | 5,120 | 5,160 | 5,100 | 5,140 | +60 | +1.2% | 64,600 |
| 2019/01/30 | 5,130 | 5,130 | 5,050 | 5,080 | -70 | -1.4% | 115,200 |
| 2019/01/29 | 5,150 | 5,170 | 5,110 | 5,150 | -40 | -0.8% | 78,900 |
| 2019/01/28 | 5,220 | 5,220 | 5,180 | 5,190 | -50 | -1% | 36,500 |
| 2019/01/25 | 5,230 | 5,260 | 5,220 | 5,240 | +30 | +0.6% | 65,800 |
| 2019/01/24 | 5,210 | 5,230 | 5,180 | 5,210 | ±0 | ±0% | 55,600 |
| 2019/01/23 | 5,320 | 5,330 | 5,210 | 5,210 | -150 | -2.8% | 97,100 |
| 2019/01/22 | 5,410 | 5,410 | 5,350 | 5,360 | -20 | -0.4% | 45,600 |
| 2019/01/21 | 5,440 | 5,440 | 5,370 | 5,380 | -40 | -0.7% | 62,900 |
| 2019/01/18 | 5,290 | 5,440 | 5,260 | 5,420 | +110 | +2.1% | 103,500 |
| 2019/01/17 | 5,420 | 5,430 | 5,270 | 5,310 | +40 | +0.8% | 216,700 |
| 2019/01/16 | 5,190 | 5,290 | 5,170 | 5,270 | +80 | +1.5% | 82,000 |
| 2019/01/15 | 5,150 | 5,200 | 5,120 | 5,190 | -10 | -0.2% | 99,600 |
| 2019/01/11 | 5,310 | 5,350 | 5,180 | 5,200 | -70 | -1.3% | 102,500 |
| 2019/01/10 | 5,210 | 5,290 | 5,200 | 5,270 | +20 | +0.4% | 95,600 |
| 2019/01/09 | 5,330 | 5,330 | 5,230 | 5,250 | -80 | -1.5% | 113,800 |
| 2019/01/08 | 5,370 | 5,380 | 5,290 | 5,330 | -20 | -0.4% | 99,100 |
| 2019/01/07 | 5,300 | 5,360 | 5,240 | 5,350 | +140 | +2.7% | 116,100 |
| 2019/01/04 | 5,100 | 5,220 | 5,100 | 5,210 | +10 | +0.2% | 109,300 |
| 2018/12/28 | 5,200 | 5,230 | 5,150 | 5,200 | ±0 | ±0% | 103,100 |
| 2018/12/27 | 5,070 | 5,210 | 5,040 | 5,200 | +250 | +5.1% | 142,000 |
| 2018/12/26 | 4,900 | 4,995 | 4,895 | 4,950 | +65 | +1.3% | 100,100 |
| 2018/12/25 | 5,010 | 5,050 | 4,850 | 4,885 | -195 | -3.8% | 196,800 |
| 2018/12/21 | 5,050 | 5,080 | 4,940 | 5,080 | +30 | +0.6% | 258,400 |
| 2018/12/20 | 5,040 | 5,070 | 5,020 | 5,050 | -30 | -0.6% | 136,000 |
1501～
1550
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
