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 |
|---|---|---|---|---|---|---|---|
| 2011/01/20 | 1,532 | 1,550 | 1,515 | 1,515 | -29 | -1.9% | 27,500 |
| 2011/01/19 | 1,531 | 1,545 | 1,526 | 1,544 | +14 | +0.9% | 25,100 |
| 2011/01/18 | 1,545 | 1,557 | 1,522 | 1,530 | -17 | -1.1% | 21,200 |
| 2011/01/17 | 1,550 | 1,558 | 1,543 | 1,547 | -10 | -0.6% | 20,700 |
| 2011/01/14 | 1,538 | 1,559 | 1,534 | 1,557 | +23 | +1.5% | 28,100 |
| 2011/01/13 | 1,521 | 1,535 | 1,519 | 1,534 | -1 | -0.1% | 36,300 |
| 2011/01/12 | 1,533 | 1,535 | 1,520 | 1,535 | -6 | -0.4% | 79,500 |
| 2011/01/11 | 1,535 | 1,545 | 1,521 | 1,541 | +6 | +0.4% | 100,600 |
| 2011/01/07 | 1,570 | 1,575 | 1,535 | 1,535 | -48 | -3% | 84,700 |
| 2011/01/06 | 1,582 | 1,604 | 1,582 | 1,583 | -22 | -1.4% | 50,000 |
| 2011/01/05 | 1,610 | 1,619 | 1,590 | 1,605 | -5 | -0.3% | 84,700 |
| 2011/01/04 | 1,576 | 1,647 | 1,575 | 1,610 | +34 | +2.2% | 224,500 |
| 2010/12/30 | 1,510 | 1,576 | 1,507 | 1,576 | +58 | +3.8% | 78,200 |
| 2010/12/29 | 1,510 | 1,519 | 1,504 | 1,518 | +5 | +0.3% | 20,100 |
| 2010/12/28 | 1,511 | 1,520 | 1,495 | 1,513 | +30 | +2% | 44,100 |
| 2010/12/27 | 1,500 | 1,500 | 1,481 | 1,483 | -15 | -1% | 45,000 |
| 2010/12/24 | 1,525 | 1,526 | 1,498 | 1,498 | -13 | -0.9% | 76,600 |
| 2010/12/22 | 1,481 | 1,517 | 1,462 | 1,511 | +48 | +3.3% | 156,400 |
| 2010/12/21 | 1,455 | 1,481 | 1,455 | 1,463 | +10 | +0.7% | 66,800 |
| 2010/12/20 | 1,491 | 1,505 | 1,444 | 1,453 | -47 | -3.1% | 120,100 |
| 2010/12/17 | 1,477 | 1,517 | 1,477 | 1,500 | +24 | +1.6% | 90,900 |
| 2010/12/16 | 1,530 | 1,530 | 1,476 | 1,476 | -54 | -3.5% | 154,300 |
| 2010/12/15 | 1,503 | 1,530 | 1,486 | 1,530 | +4 | +0.3% | 205,500 |
| 2010/12/14 | 1,580 | 1,582 | 1,522 | 1,526 | -11 | -0.7% | 244,100 |
| 2010/12/13 | 1,510 | 1,550 | 1,509 | 1,537 | +30 | +2% | 106,300 |
| 2010/12/10 | 1,508 | 1,540 | 1,507 | 1,507 | -1 | -0.1% | 118,700 |
| 2010/12/09 | 1,509 | 1,518 | 1,500 | 1,508 | -1 | -0.1% | 112,400 |
| 2010/12/08 | 1,524 | 1,548 | 1,497 | 1,509 | -17 | -1.1% | 98,900 |
| 2010/12/07 | 1,550 | 1,550 | 1,520 | 1,526 | -24 | -1.5% | 135,900 |
| 2010/12/06 | 1,502 | 1,550 | 1,491 | 1,550 | +62 | +4.2% | 185,600 |
| 2010/12/03 | 1,511 | 1,511 | 1,480 | 1,488 | -22 | -1.5% | 133,500 |
| 2010/12/02 | 1,509 | 1,510 | 1,495 | 1,510 | +15 | +1% | 175,400 |
| 2010/12/01 | 1,486 | 1,509 | 1,477 | 1,495 | +9 | +0.6% | 194,900 |
| 2010/11/30 | 1,460 | 1,490 | 1,450 | 1,486 | +26 | +1.8% | 135,800 |
| 2010/11/29 | 1,450 | 1,460 | 1,450 | 1,460 | +13 | +0.9% | 66,000 |
| 2010/11/26 | 1,452 | 1,467 | 1,447 | 1,447 | -3 | -0.2% | 56,600 |
| 2010/11/25 | 1,489 | 1,489 | 1,440 | 1,450 | -34 | -2.3% | 121,500 |
| 2010/11/24 | 1,463 | 1,485 | 1,412 | 1,484 | +19 | +1.3% | 167,000 |
| 2010/11/22 | 1,451 | 1,480 | 1,445 | 1,465 | +31 | +2.2% | 165,200 |
| 2010/11/19 | 1,489 | 1,490 | 1,428 | 1,434 | -12 | -0.8% | 216,500 |
| 2010/11/18 | 1,449 | 1,459 | 1,446 | 1,446 | -3 | -0.2% | 139,700 |
| 2010/11/17 | 1,419 | 1,450 | 1,416 | 1,449 | +30 | +2.1% | 99,700 |
| 2010/11/16 | 1,435 | 1,435 | 1,408 | 1,419 | -10 | -0.7% | 86,000 |
| 2010/11/15 | 1,445 | 1,450 | 1,425 | 1,429 | -7 | -0.5% | 93,300 |
| 2010/11/12 | 1,400 | 1,460 | 1,395 | 1,436 | +23 | +1.6% | 91,700 |
| 2010/11/11 | 1,374 | 1,413 | 1,368 | 1,413 | +50 | +3.7% | 41,900 |
| 2010/11/10 | 1,394 | 1,395 | 1,356 | 1,363 | -20 | -1.4% | 74,700 |
| 2010/11/09 | 1,370 | 1,399 | 1,363 | 1,383 | +28 | +2.1% | 132,000 |
| 2010/11/08 | 1,328 | 1,362 | 1,307 | 1,355 | +26 | +2% | 63,200 |
| 2010/11/05 | 1,345 | 1,345 | 1,320 | 1,329 | -4 | -0.3% | 72,500 |
3501～
3550
件表示中 / 6951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 | 152,300円 | +6.3% | +2.2% | 3.74% | 12.24倍 | 1.37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 |
| 三谷商 | 188,800円 | -1.5% | +4.6% | 3.34% | 8.58倍 | 0.97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 |
| サンゲツ | 284,700円 | +3.2% | -16.2% | 5.27% | 15.21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 | 271,800円 | +2.3% | +0.1% | 4.05% | 7.93倍 | 0.90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 |
| イエローハット | 150,400円 | +10.3% | +2.1% | 3.86% | 11.69倍 | 1.10倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
市場注目の銘柄
チャート関連のコラム
