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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 4,340 | 4,340 | 4,245 | 4,250 | +10 | +0.2% | 108,000 |
| 2016/07/12 | 4,305 | 4,345 | 4,240 | 4,240 | -30 | -0.7% | 172,200 |
| 2016/07/11 | 4,325 | 4,400 | 4,240 | 4,270 | -25 | -0.6% | 165,900 |
| 2016/07/08 | 4,400 | 4,450 | 4,295 | 4,295 | -95 | -2.2% | 112,900 |
| 2016/07/07 | 4,445 | 4,465 | 4,340 | 4,390 | -75 | -1.7% | 131,800 |
| 2016/07/06 | 4,385 | 4,500 | 4,385 | 4,465 | -15 | -0.3% | 157,400 |
| 2016/07/05 | 4,430 | 4,500 | 4,380 | 4,480 | +65 | +1.5% | 160,600 |
| 2016/07/04 | 4,325 | 4,420 | 4,295 | 4,415 | +120 | +2.8% | 120,700 |
| 2016/07/01 | 4,280 | 4,320 | 4,255 | 4,295 | ±0 | ±0% | 119,200 |
| 2016/06/30 | 4,345 | 4,345 | 4,265 | 4,295 | -60 | -1.4% | 98,200 |
| 2016/06/29 | 4,290 | 4,370 | 4,285 | 4,355 | +115 | +2.7% | 99,000 |
| 2016/06/28 | 4,130 | 4,285 | 4,115 | 4,240 | +60 | +1.4% | 104,100 |
| 2016/06/27 | 4,130 | 4,245 | 4,120 | 4,180 | +190 | +4.8% | 106,500 |
| 2016/06/24 | 4,250 | 4,250 | 3,925 | 3,990 | -235 | -5.6% | 115,800 |
| 2016/06/23 | 4,275 | 4,275 | 4,190 | 4,225 | -20 | -0.5% | 59,600 |
| 2016/06/22 | 4,210 | 4,275 | 4,205 | 4,245 | -10 | -0.2% | 77,200 |
| 2016/06/21 | 4,230 | 4,270 | 4,180 | 4,255 | -15 | -0.4% | 111,900 |
| 2016/06/20 | 4,225 | 4,300 | 4,225 | 4,270 | +95 | +2.3% | 77,200 |
| 2016/06/17 | 4,205 | 4,295 | 4,155 | 4,175 | +40 | +1% | 199,000 |
| 2016/06/16 | 4,240 | 4,240 | 4,135 | 4,135 | -115 | -2.7% | 83,600 |
| 2016/06/15 | 4,210 | 4,275 | 4,200 | 4,250 | +35 | +0.8% | 98,400 |
| 2016/06/14 | 4,250 | 4,270 | 4,165 | 4,215 | -35 | -0.8% | 154,600 |
| 2016/06/13 | 4,340 | 4,340 | 4,245 | 4,250 | -190 | -4.3% | 116,600 |
| 2016/06/10 | 4,465 | 4,500 | 4,405 | 4,440 | +60 | +1.4% | 202,900 |
| 2016/06/09 | 4,330 | 4,390 | 4,330 | 4,380 | +70 | +1.6% | 139,800 |
| 2016/06/08 | 4,225 | 4,320 | 4,220 | 4,310 | +100 | +2.4% | 150,200 |
| 2016/06/07 | 4,220 | 4,220 | 4,165 | 4,210 | -20 | -0.5% | 53,700 |
| 2016/06/06 | 4,190 | 4,235 | 4,165 | 4,230 | -15 | -0.4% | 90,700 |
| 2016/06/03 | 4,200 | 4,260 | 4,200 | 4,245 | +85 | +2% | 107,100 |
| 2016/06/02 | 4,190 | 4,215 | 4,160 | 4,160 | -55 | -1.3% | 70,300 |
| 2016/06/01 | 4,230 | 4,260 | 4,190 | 4,215 | -15 | -0.4% | 108,600 |
| 2016/05/31 | 4,215 | 4,240 | 4,180 | 4,230 | ±0 | ±0% | 108,600 |
| 2016/05/30 | 4,180 | 4,250 | 4,165 | 4,230 | +65 | +1.6% | 67,900 |
| 2016/05/27 | 4,185 | 4,190 | 4,145 | 4,165 | -20 | -0.5% | 82,200 |
| 2016/05/26 | 4,200 | 4,225 | 4,170 | 4,185 | ±0 | ±0% | 77,300 |
| 2016/05/25 | 4,240 | 4,245 | 4,180 | 4,185 | -15 | -0.4% | 92,300 |
| 2016/05/24 | 4,170 | 4,210 | 4,170 | 4,200 | +20 | +0.5% | 111,700 |
| 2016/05/23 | 4,160 | 4,190 | 4,130 | 4,180 | -20 | -0.5% | 125,800 |
| 2016/05/20 | 4,240 | 4,260 | 4,195 | 4,200 | -80 | -1.9% | 147,800 |
| 2016/05/19 | 4,340 | 4,340 | 4,255 | 4,280 | -25 | -0.6% | 162,800 |
| 2016/05/18 | 4,485 | 4,500 | 4,245 | 4,305 | -200 | -4.4% | 319,700 |
| 2016/05/17 | 4,515 | 4,555 | 4,440 | 4,505 | -245 | -5.2% | 210,600 |
| 2016/05/16 | 4,800 | 4,825 | 4,720 | 4,750 | +35 | +0.7% | 96,600 |
| 2016/05/13 | 4,775 | 4,775 | 4,700 | 4,715 | -65 | -1.4% | 69,800 |
| 2016/05/12 | 4,685 | 4,800 | 4,685 | 4,780 | +25 | +0.5% | 53,800 |
| 2016/05/11 | 4,795 | 4,820 | 4,720 | 4,755 | -25 | -0.5% | 78,700 |
| 2016/05/10 | 4,675 | 4,785 | 4,675 | 4,780 | +135 | +2.9% | 79,900 |
| 2016/05/09 | 4,625 | 4,660 | 4,580 | 4,645 | +65 | +1.4% | 63,100 |
| 2016/05/06 | 4,500 | 4,585 | 4,500 | 4,580 | +80 | +1.8% | 92,100 |
| 2016/05/02 | 4,440 | 4,510 | 4,405 | 4,500 | -80 | -1.7% | 124,600 |
2151～
2200
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
