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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 4,285 | 4,420 | 4,270 | 4,390 | +90 | +2.1% | 64,100 |
| 2015/09/10 | 4,360 | 4,420 | 4,285 | 4,300 | -160 | -3.6% | 70,700 |
| 2015/09/09 | 4,440 | 4,520 | 4,400 | 4,460 | +100 | +2.3% | 67,500 |
| 2015/09/08 | 4,405 | 4,430 | 4,285 | 4,360 | -20 | -0.5% | 62,900 |
| 2015/09/07 | 4,405 | 4,410 | 4,370 | 4,380 | -100 | -2.2% | 64,600 |
| 2015/09/04 | 4,490 | 4,510 | 4,425 | 4,480 | -20 | -0.4% | 159,100 |
| 2015/09/03 | 4,470 | 4,515 | 4,465 | 4,500 | +65 | +1.5% | 127,000 |
| 2015/09/02 | 4,450 | 4,530 | 4,405 | 4,435 | -150 | -3.3% | 197,700 |
| 2015/09/01 | 4,615 | 4,625 | 4,560 | 4,585 | -10 | -0.2% | 84,700 |
| 2015/08/31 | 4,595 | 4,595 | 4,520 | 4,595 | +110 | +2.5% | 63,000 |
| 2015/08/28 | 4,450 | 4,520 | 4,445 | 4,485 | +130 | +3% | 56,500 |
| 2015/08/27 | 4,490 | 4,490 | 4,310 | 4,355 | -10 | -0.2% | 75,600 |
| 2015/08/26 | 4,300 | 4,395 | 4,290 | 4,365 | +110 | +2.6% | 43,100 |
| 2015/08/25 | 4,185 | 4,415 | 4,065 | 4,255 | -85 | -2% | 134,400 |
| 2015/08/24 | 4,520 | 4,585 | 4,330 | 4,340 | -330 | -7.1% | 89,900 |
| 2015/08/21 | 4,650 | 4,700 | 4,620 | 4,670 | -45 | -1% | 72,000 |
| 2015/08/20 | 4,600 | 4,765 | 4,585 | 4,715 | +130 | +2.8% | 101,600 |
| 2015/08/19 | 4,670 | 4,690 | 4,580 | 4,585 | -85 | -1.8% | 56,800 |
| 2015/08/18 | 4,740 | 4,785 | 4,625 | 4,670 | -70 | -1.5% | 84,800 |
| 2015/08/17 | 4,650 | 4,740 | 4,625 | 4,740 | +125 | +2.7% | 78,200 |
| 2015/08/14 | 4,715 | 4,755 | 4,595 | 4,615 | -170 | -3.6% | 88,600 |
| 2015/08/13 | 4,805 | 4,815 | 4,695 | 4,785 | +50 | +1.1% | 156,800 |
| 2015/08/12 | 4,745 | 4,800 | 4,725 | 4,735 | -65 | -1.4% | 77,200 |
| 2015/08/11 | 4,700 | 4,810 | 4,655 | 4,800 | +255 | +5.6% | 122,700 |
| 2015/08/10 | 4,670 | 4,670 | 4,545 | 4,545 | -220 | -4.6% | 178,800 |
| 2015/08/07 | 4,865 | 4,885 | 4,720 | 4,765 | -195 | -3.9% | 134,600 |
| 2015/08/06 | 4,945 | 4,965 | 4,895 | 4,960 | +15 | +0.3% | 89,600 |
| 2015/08/05 | 4,880 | 4,970 | 4,830 | 4,945 | +65 | +1.3% | 87,800 |
| 2015/08/04 | 5,030 | 5,030 | 4,870 | 4,880 | -150 | -3% | 101,300 |
| 2015/08/03 | 4,900 | 5,030 | 4,895 | 5,030 | +155 | +3.2% | 105,200 |
| 2015/07/31 | 4,860 | 4,880 | 4,825 | 4,875 | +20 | +0.4% | 92,000 |
| 2015/07/30 | 4,740 | 4,855 | 4,735 | 4,855 | +110 | +2.3% | 99,600 |
| 2015/07/29 | 4,660 | 4,760 | 4,645 | 4,745 | +95 | +2% | 86,000 |
| 2015/07/28 | 4,585 | 4,660 | 4,585 | 4,650 | +55 | +1.2% | 77,000 |
| 2015/07/27 | 4,545 | 4,625 | 4,545 | 4,595 | +55 | +1.2% | 30,200 |
| 2015/07/24 | 4,590 | 4,635 | 4,525 | 4,540 | ±0 | ±0% | 47,600 |
| 2015/07/23 | 4,555 | 4,560 | 4,510 | 4,540 | +10 | +0.2% | 49,000 |
| 2015/07/22 | 4,550 | 4,560 | 4,490 | 4,530 | -20 | -0.4% | 57,600 |
| 2015/07/21 | 4,565 | 4,595 | 4,540 | 4,550 | -5 | -0.1% | 64,900 |
| 2015/07/17 | 4,575 | 4,635 | 4,530 | 4,555 | -15 | -0.3% | 45,100 |
| 2015/07/16 | 4,585 | 4,630 | 4,540 | 4,570 | -15 | -0.3% | 55,000 |
| 2015/07/15 | 4,515 | 4,585 | 4,490 | 4,585 | +95 | +2.1% | 108,900 |
| 2015/07/14 | 4,485 | 4,525 | 4,465 | 4,490 | +25 | +0.6% | 134,000 |
| 2015/07/13 | 4,415 | 4,495 | 4,410 | 4,465 | +50 | +1.1% | 56,800 |
| 2015/07/10 | 4,380 | 4,470 | 4,380 | 4,415 | +40 | +0.9% | 78,100 |
| 2015/07/09 | 4,430 | 4,460 | 4,340 | 4,375 | -80 | -1.8% | 162,600 |
| 2015/07/08 | 4,490 | 4,505 | 4,430 | 4,455 | -35 | -0.8% | 137,200 |
| 2015/07/07 | 4,380 | 4,490 | 4,380 | 4,490 | +145 | +3.3% | 148,600 |
| 2015/07/06 | 4,295 | 4,400 | 4,295 | 4,345 | ±0 | ±0% | 89,700 |
| 2015/07/03 | 4,325 | 4,385 | 4,305 | 4,345 | +45 | +1% | 65,700 |
2401～
2450
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
