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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 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 |
| 2018/05/16 | 5,250 | 5,350 | 5,180 | 5,220 | -50 | -0.9% | 265,000 |
| 2018/05/15 | 5,500 | 5,500 | 5,250 | 5,270 | -430 | -7.5% | 377,900 |
1701～
1750
件表示中 / 6994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 | 162,800円 | +6.3% | +2.2% | 3.50% | 12.94倍 | 1.45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 |
| 稲畑産 | 331,500円 | +3.8% | -2.4% | 3.86% | 9.12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 |
| アズワン | 237,900円 | +8.2% | +5.1% | 2.65% | 19.48倍 | 2.56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 |
| サンゲツ | 295,500円 | +4.8% | +4.8% | 5.25% | 13.36倍 | 1.54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 | 287,100円 | -3.3% | +1.8% | 3.83% | 9.14倍 | 0.91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
