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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 3,660 | 3,745 | 3,645 | 3,745 | +75 | +2% | 127,200 |
| 2015/03/12 | 3,625 | 3,670 | 3,625 | 3,670 | ±0 | ±0% | 45,400 |
| 2015/03/11 | 3,595 | 3,675 | 3,545 | 3,670 | +20 | +0.5% | 84,000 |
| 2015/03/10 | 3,700 | 3,705 | 3,630 | 3,650 | -65 | -1.7% | 66,500 |
| 2015/03/09 | 3,730 | 3,750 | 3,705 | 3,715 | -60 | -1.6% | 47,900 |
| 2015/03/06 | 3,755 | 3,780 | 3,755 | 3,775 | +20 | +0.5% | 99,100 |
| 2015/03/05 | 3,755 | 3,770 | 3,730 | 3,755 | -20 | -0.5% | 42,500 |
| 2015/03/04 | 3,795 | 3,795 | 3,750 | 3,775 | -45 | -1.2% | 44,100 |
| 2015/03/03 | 3,845 | 3,860 | 3,795 | 3,820 | -25 | -0.7% | 46,300 |
| 2015/03/02 | 3,775 | 3,855 | 3,770 | 3,845 | +75 | +2% | 70,200 |
| 2015/02/27 | 3,720 | 3,780 | 3,720 | 3,770 | +10 | +0.3% | 49,200 |
| 2015/02/26 | 3,745 | 3,775 | 3,715 | 3,760 | +15 | +0.4% | 57,100 |
| 2015/02/25 | 3,785 | 3,785 | 3,705 | 3,745 | +15 | +0.4% | 53,700 |
| 2015/02/24 | 3,720 | 3,740 | 3,695 | 3,730 | -35 | -0.9% | 41,300 |
| 2015/02/23 | 3,770 | 3,770 | 3,700 | 3,765 | +50 | +1.3% | 35,400 |
| 2015/02/20 | 3,620 | 3,715 | 3,620 | 3,715 | +95 | +2.6% | 45,300 |
| 2015/02/19 | 3,680 | 3,715 | 3,615 | 3,620 | -65 | -1.8% | 81,800 |
| 2015/02/18 | 3,705 | 3,765 | 3,685 | 3,685 | -90 | -2.4% | 58,200 |
| 2015/02/17 | 3,740 | 3,775 | 3,725 | 3,775 | +10 | +0.3% | 49,600 |
| 2015/02/16 | 3,700 | 3,815 | 3,700 | 3,765 | +110 | +3% | 75,700 |
| 2015/02/13 | 3,570 | 3,680 | 3,560 | 3,655 | +90 | +2.5% | 79,100 |
| 2015/02/12 | 3,515 | 3,580 | 3,515 | 3,565 | +60 | +1.7% | 79,300 |
| 2015/02/10 | 3,515 | 3,515 | 3,475 | 3,505 | -10 | -0.3% | 28,300 |
| 2015/02/09 | 3,535 | 3,535 | 3,470 | 3,515 | +20 | +0.6% | 36,600 |
| 2015/02/06 | 3,455 | 3,495 | 3,445 | 3,495 | -5 | -0.1% | 31,800 |
| 2015/02/05 | 3,425 | 3,510 | 3,425 | 3,500 | +145 | +4.3% | 65,900 |
| 2015/02/04 | 3,355 | 3,415 | 3,320 | 3,355 | -40 | -1.2% | 56,700 |
| 2015/02/03 | 3,510 | 3,525 | 3,370 | 3,395 | -65 | -1.9% | 102,800 |
| 2015/02/02 | 3,450 | 3,500 | 3,435 | 3,460 | +45 | +1.3% | 45,700 |
| 2015/01/30 | 3,420 | 3,450 | 3,415 | 3,415 | -30 | -0.9% | 55,700 |
| 2015/01/29 | 3,410 | 3,470 | 3,410 | 3,445 | -25 | -0.7% | 42,500 |
| 2015/01/28 | 3,380 | 3,470 | 3,375 | 3,470 | +120 | +3.6% | 81,800 |
| 2015/01/27 | 3,275 | 3,370 | 3,265 | 3,350 | +125 | +3.9% | 58,900 |
| 2015/01/26 | 3,205 | 3,230 | 3,200 | 3,225 | +15 | +0.5% | 24,100 |
| 2015/01/23 | 3,200 | 3,210 | 3,185 | 3,210 | +60 | +1.9% | 27,800 |
| 2015/01/22 | 3,235 | 3,235 | 3,150 | 3,150 | -100 | -3.1% | 37,300 |
| 2015/01/21 | 3,260 | 3,265 | 3,220 | 3,250 | -10 | -0.3% | 33,300 |
| 2015/01/20 | 3,235 | 3,260 | 3,220 | 3,260 | +40 | +1.2% | 17,800 |
| 2015/01/19 | 3,160 | 3,220 | 3,160 | 3,220 | +45 | +1.4% | 14,900 |
| 2015/01/16 | 3,205 | 3,225 | 3,145 | 3,175 | -55 | -1.7% | 39,200 |
| 2015/01/15 | 3,255 | 3,270 | 3,205 | 3,230 | -25 | -0.8% | 52,600 |
| 2015/01/14 | 3,240 | 3,270 | 3,235 | 3,255 | +5 | +0.2% | 34,800 |
| 2015/01/13 | 3,230 | 3,250 | 3,210 | 3,250 | +10 | +0.3% | 18,000 |
| 2015/01/09 | 3,220 | 3,260 | 3,220 | 3,240 | +20 | +0.6% | 34,200 |
| 2015/01/08 | 3,165 | 3,240 | 3,165 | 3,220 | +55 | +1.7% | 38,600 |
| 2015/01/07 | 3,125 | 3,185 | 3,125 | 3,165 | +10 | +0.3% | 30,400 |
| 2015/01/06 | 3,160 | 3,185 | 3,120 | 3,155 | -5 | -0.2% | 30,200 |
| 2015/01/05 | 3,220 | 3,260 | 3,160 | 3,160 | -100 | -3.1% | 41,400 |
| 2014/12/30 | 3,235 | 3,260 | 3,225 | 3,260 | +50 | +1.6% | 30,800 |
| 2014/12/29 | 3,235 | 3,235 | 3,160 | 3,210 | -30 | -0.9% | 23,900 |
2501～
2550
件表示中 / 6969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 | 160,700円 | +6.3% | +2.2% | 3.55% | 12.88倍 | 1.44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 |
| 加藤産業 | 537,000円 | +3.3% | -2.1% | 2.61% | 14.09倍 | 1.05倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| アズワン | 241,000円 | +8.2% | +5.1% | 2.61% | 19.73倍 | 2.59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 |
| 稲畑産 | 317,000円 | +3.8% | -2.4% | 4.04% | 8.78倍 | 0.82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 |
| サンゲツ | 287,800円 | +4.8% | +4.8% | 5.39% | 13.01倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
