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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 5,300 | 5,390 | 5,260 | 5,340 | -10 | -0.2% | 117,100 |
| 2017/07/14 | 5,280 | 5,350 | 5,270 | 5,350 | +20 | +0.4% | 87,800 |
| 2017/07/13 | 5,360 | 5,360 | 5,320 | 5,330 | +50 | +0.9% | 60,500 |
| 2017/07/12 | 5,350 | 5,370 | 5,260 | 5,280 | -50 | -0.9% | 94,000 |
| 2017/07/11 | 5,220 | 5,330 | 5,190 | 5,330 | +110 | +2.1% | 175,500 |
| 2017/07/10 | 5,190 | 5,230 | 5,120 | 5,220 | +110 | +2.2% | 133,500 |
| 2017/07/07 | 5,100 | 5,140 | 5,080 | 5,110 | -20 | -0.4% | 89,000 |
| 2017/07/06 | 5,100 | 5,140 | 5,070 | 5,130 | +10 | +0.2% | 164,600 |
| 2017/07/05 | 5,110 | 5,130 | 5,030 | 5,120 | -40 | -0.8% | 207,800 |
| 2017/07/04 | 5,230 | 5,240 | 5,120 | 5,160 | -80 | -1.5% | 119,600 |
| 2017/07/03 | 5,270 | 5,270 | 5,210 | 5,240 | -30 | -0.6% | 70,100 |
| 2017/06/30 | 5,320 | 5,320 | 5,220 | 5,270 | -20 | -0.4% | 125,200 |
| 2017/06/29 | 5,370 | 5,370 | 5,240 | 5,290 | -10 | -0.2% | 221,800 |
| 2017/06/28 | 5,350 | 5,390 | 5,290 | 5,300 | -100 | -1.9% | 82,100 |
| 2017/06/27 | 5,380 | 5,420 | 5,300 | 5,400 | +30 | +0.6% | 201,700 |
| 2017/06/26 | 5,340 | 5,380 | 5,290 | 5,370 | -30 | -0.6% | 162,600 |
| 2017/06/23 | 5,380 | 5,460 | 5,380 | 5,400 | -20 | -0.4% | 80,800 |
| 2017/06/22 | 5,470 | 5,470 | 5,390 | 5,420 | -40 | -0.7% | 98,200 |
| 2017/06/21 | 5,440 | 5,500 | 5,430 | 5,460 | +50 | +0.9% | 128,500 |
| 2017/06/20 | 5,450 | 5,450 | 5,400 | 5,410 | -20 | -0.4% | 106,600 |
| 2017/06/19 | 5,350 | 5,430 | 5,350 | 5,430 | +100 | +1.9% | 96,300 |
| 2017/06/16 | 5,330 | 5,340 | 5,280 | 5,330 | +70 | +1.3% | 212,100 |
| 2017/06/15 | 5,160 | 5,280 | 5,160 | 5,260 | +120 | +2.3% | 186,700 |
| 2017/06/14 | 5,140 | 5,170 | 5,120 | 5,140 | +50 | +1% | 141,200 |
| 2017/06/13 | 5,020 | 5,100 | 4,995 | 5,090 | +40 | +0.8% | 134,800 |
| 2017/06/12 | 5,050 | 5,070 | 5,010 | 5,050 | -70 | -1.4% | 151,500 |
| 2017/06/09 | 5,050 | 5,120 | 5,050 | 5,120 | -30 | -0.6% | 179,100 |
| 2017/06/08 | 5,260 | 5,270 | 5,130 | 5,150 | -110 | -2.1% | 138,800 |
| 2017/06/07 | 5,300 | 5,330 | 5,210 | 5,260 | -100 | -1.9% | 135,400 |
| 2017/06/06 | 5,360 | 5,390 | 5,340 | 5,360 | -30 | -0.6% | 87,600 |
| 2017/06/05 | 5,290 | 5,410 | 5,280 | 5,390 | +60 | +1.1% | 85,400 |
| 2017/06/02 | 5,410 | 5,410 | 5,300 | 5,330 | -80 | -1.5% | 143,600 |
| 2017/06/01 | 5,350 | 5,410 | 5,340 | 5,410 | +60 | +1.1% | 81,300 |
| 2017/05/31 | 5,390 | 5,390 | 5,320 | 5,350 | +10 | +0.2% | 83,800 |
| 2017/05/30 | 5,330 | 5,370 | 5,320 | 5,340 | +20 | +0.4% | 91,400 |
| 2017/05/29 | 5,290 | 5,340 | 5,290 | 5,320 | +40 | +0.8% | 69,300 |
| 2017/05/26 | 5,360 | 5,360 | 5,230 | 5,280 | -80 | -1.5% | 160,600 |
| 2017/05/25 | 5,320 | 5,400 | 5,320 | 5,360 | +40 | +0.8% | 111,000 |
| 2017/05/24 | 5,360 | 5,360 | 5,290 | 5,320 | -20 | -0.4% | 95,100 |
| 2017/05/23 | 5,380 | 5,390 | 5,320 | 5,340 | ±0 | ±0% | 113,800 |
| 2017/05/22 | 5,270 | 5,340 | 5,260 | 5,340 | +80 | +1.5% | 55,600 |
| 2017/05/19 | 5,290 | 5,300 | 5,230 | 5,260 | -10 | -0.2% | 134,500 |
| 2017/05/18 | 5,220 | 5,340 | 5,180 | 5,270 | +40 | +0.8% | 152,700 |
| 2017/05/17 | 5,210 | 5,230 | 5,170 | 5,230 | -20 | -0.4% | 150,500 |
| 2017/05/16 | 5,050 | 5,260 | 5,050 | 5,250 | +210 | +4.2% | 274,000 |
| 2017/05/15 | 4,950 | 5,040 | 4,935 | 5,040 | +85 | +1.7% | 112,900 |
| 2017/05/12 | 4,925 | 4,965 | 4,915 | 4,955 | ±0 | ±0% | 77,600 |
| 2017/05/11 | 5,000 | 5,000 | 4,940 | 4,955 | -20 | -0.4% | 68,200 |
| 2017/05/10 | 4,960 | 5,020 | 4,950 | 4,975 | +45 | +0.9% | 149,800 |
| 2017/05/09 | 4,925 | 4,940 | 4,905 | 4,930 | +10 | +0.2% | 103,900 |
1951～
2000
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
