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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,380 | 5,390 | 5,330 | 5,390 | +80 | +1.5% | 72,400 |
| 2018/07/25 | 5,340 | 5,350 | 5,300 | 5,310 | -20 | -0.4% | 50,200 |
| 2018/07/24 | 5,390 | 5,390 | 5,320 | 5,330 | -20 | -0.4% | 58,800 |
| 2018/07/23 | 5,330 | 5,380 | 5,310 | 5,350 | ±0 | ±0% | 63,600 |
| 2018/07/20 | 5,320 | 5,380 | 5,290 | 5,350 | +20 | +0.4% | 83,600 |
| 2018/07/19 | 5,350 | 5,400 | 5,310 | 5,330 | -10 | -0.2% | 76,400 |
| 2018/07/18 | 5,380 | 5,390 | 5,320 | 5,340 | -20 | -0.4% | 45,900 |
| 2018/07/17 | 5,240 | 5,370 | 5,220 | 5,360 | +110 | +2.1% | 91,400 |
| 2018/07/13 | 5,250 | 5,270 | 5,210 | 5,250 | ±0 | ±0% | 73,900 |
| 2018/07/12 | 5,260 | 5,290 | 5,220 | 5,250 | +10 | +0.2% | 83,000 |
| 2018/07/11 | 5,270 | 5,290 | 5,210 | 5,240 | -50 | -0.9% | 105,500 |
| 2018/07/10 | 5,350 | 5,350 | 5,270 | 5,290 | -70 | -1.3% | 107,500 |
| 2018/07/09 | 5,370 | 5,420 | 5,300 | 5,360 | +90 | +1.7% | 108,400 |
| 2018/07/06 | 5,200 | 5,290 | 5,200 | 5,270 | +70 | +1.3% | 102,500 |
| 2018/07/05 | 5,200 | 5,230 | 5,170 | 5,200 | ±0 | ±0% | 100,000 |
| 2018/07/04 | 5,110 | 5,230 | 5,100 | 5,200 | +50 | +1% | 75,300 |
| 2018/07/03 | 5,170 | 5,210 | 5,100 | 5,150 | -40 | -0.8% | 75,500 |
| 2018/07/02 | 5,310 | 5,310 | 5,170 | 5,190 | -160 | -3% | 100,200 |
| 2018/06/29 | 5,320 | 5,390 | 5,290 | 5,350 | +30 | +0.6% | 105,400 |
| 2018/06/28 | 5,340 | 5,340 | 5,230 | 5,320 | -60 | -1.1% | 133,200 |
| 2018/06/27 | 5,320 | 5,390 | 5,300 | 5,380 | +60 | +1.1% | 96,900 |
| 2018/06/26 | 5,260 | 5,330 | 5,210 | 5,320 | +50 | +0.9% | 130,600 |
| 2018/06/25 | 5,210 | 5,280 | 5,180 | 5,270 | +90 | +1.7% | 169,400 |
| 2018/06/22 | 5,080 | 5,230 | 5,080 | 5,180 | +90 | +1.8% | 164,700 |
| 2018/06/21 | 5,080 | 5,130 | 5,070 | 5,090 | -20 | -0.4% | 107,800 |
| 2018/06/20 | 5,100 | 5,150 | 5,080 | 5,110 | +20 | +0.4% | 67,100 |
| 2018/06/19 | 5,100 | 5,140 | 5,080 | 5,090 | -70 | -1.4% | 78,700 |
| 2018/06/18 | 5,170 | 5,200 | 5,140 | 5,160 | ±0 | ±0% | 85,700 |
| 2018/06/15 | 5,270 | 5,290 | 5,150 | 5,160 | -40 | -0.8% | 107,900 |
| 2018/06/14 | 5,250 | 5,260 | 5,160 | 5,200 | -50 | -1% | 90,600 |
| 2018/06/13 | 5,180 | 5,270 | 5,180 | 5,250 | +80 | +1.5% | 103,700 |
| 2018/06/12 | 5,180 | 5,250 | 5,140 | 5,170 | +30 | +0.6% | 114,200 |
| 2018/06/11 | 5,130 | 5,160 | 5,090 | 5,140 | +20 | +0.4% | 69,900 |
| 2018/06/08 | 5,120 | 5,190 | 5,100 | 5,120 | +10 | +0.2% | 128,600 |
| 2018/06/07 | 5,140 | 5,140 | 5,080 | 5,110 | -30 | -0.6% | 66,900 |
| 2018/06/06 | 5,110 | 5,160 | 5,080 | 5,140 | +60 | +1.2% | 105,200 |
| 2018/06/05 | 5,070 | 5,100 | 5,050 | 5,080 | +10 | +0.2% | 95,000 |
| 2018/06/04 | 5,070 | 5,140 | 5,030 | 5,070 | +20 | +0.4% | 141,400 |
| 2018/06/01 | 5,090 | 5,200 | 5,030 | 5,050 | -30 | -0.6% | 164,200 |
| 2018/05/31 | 5,180 | 5,180 | 5,060 | 5,080 | -70 | -1.4% | 236,000 |
| 2018/05/30 | 5,210 | 5,250 | 5,120 | 5,150 | -60 | -1.2% | 101,000 |
| 2018/05/29 | 5,230 | 5,240 | 5,170 | 5,210 | -20 | -0.4% | 64,200 |
| 2018/05/28 | 5,330 | 5,330 | 5,210 | 5,230 | -110 | -2.1% | 81,500 |
| 2018/05/25 | 5,380 | 5,380 | 5,330 | 5,340 | -30 | -0.6% | 63,000 |
| 2018/05/24 | 5,350 | 5,380 | 5,320 | 5,370 | +50 | +0.9% | 90,900 |
| 2018/05/23 | 5,260 | 5,330 | 5,260 | 5,320 | +70 | +1.3% | 103,400 |
| 2018/05/22 | 5,240 | 5,270 | 5,180 | 5,250 | +30 | +0.6% | 83,300 |
| 2018/05/21 | 5,180 | 5,250 | 5,180 | 5,220 | +70 | +1.4% | 79,700 |
| 2018/05/18 | 5,140 | 5,160 | 5,100 | 5,150 | +50 | +1% | 141,700 |
| 2018/05/17 | 5,220 | 5,270 | 5,070 | 5,100 | -120 | -2.3% | 259,000 |
1651～
1700
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
