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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 1,309 | 1,309 | 1,287 | 1,287 | -23 | -1.8% | 119,200 |
| 2010/08/19 | 1,320 | 1,320 | 1,307 | 1,310 | -12 | -0.9% | 73,700 |
| 2010/08/18 | 1,325 | 1,328 | 1,310 | 1,322 | -9 | -0.7% | 80,700 |
| 2010/08/17 | 1,329 | 1,339 | 1,317 | 1,331 | +2 | +0.2% | 71,300 |
| 2010/08/16 | 1,300 | 1,329 | 1,299 | 1,329 | +31 | +2.4% | 68,400 |
| 2010/08/13 | 1,296 | 1,300 | 1,291 | 1,298 | -5 | -0.4% | 57,900 |
| 2010/08/12 | 1,290 | 1,312 | 1,290 | 1,303 | +3 | +0.2% | 33,600 |
| 2010/08/11 | 1,310 | 1,315 | 1,300 | 1,300 | -7 | -0.5% | 45,400 |
| 2010/08/10 | 1,325 | 1,330 | 1,306 | 1,307 | +10 | +0.8% | 61,400 |
| 2010/08/09 | 1,294 | 1,297 | 1,281 | 1,297 | +3 | +0.2% | 29,200 |
| 2010/08/06 | 1,303 | 1,303 | 1,276 | 1,294 | ±0 | ±0% | 43,200 |
| 2010/08/05 | 1,273 | 1,294 | 1,273 | 1,294 | +21 | +1.6% | 26,800 |
| 2010/08/04 | 1,281 | 1,295 | 1,273 | 1,273 | -15 | -1.2% | 20,200 |
| 2010/08/03 | 1,300 | 1,305 | 1,282 | 1,288 | -9 | -0.7% | 56,300 |
| 2010/08/02 | 1,289 | 1,303 | 1,286 | 1,297 | +15 | +1.2% | 26,200 |
| 2010/07/30 | 1,299 | 1,315 | 1,282 | 1,282 | -17 | -1.3% | 54,300 |
| 2010/07/29 | 1,275 | 1,304 | 1,270 | 1,299 | +26 | +2% | 41,600 |
| 2010/07/28 | 1,283 | 1,284 | 1,263 | 1,273 | -15 | -1.2% | 41,700 |
| 2010/07/27 | 1,297 | 1,298 | 1,281 | 1,288 | -7 | -0.5% | 27,500 |
| 2010/07/26 | 1,303 | 1,303 | 1,289 | 1,295 | -8 | -0.6% | 35,300 |
| 2010/07/23 | 1,347 | 1,347 | 1,280 | 1,303 | -28 | -2.1% | 124,500 |
| 2010/07/22 | 1,327 | 1,347 | 1,306 | 1,331 | +11 | +0.8% | 81,100 |
| 2010/07/21 | 1,310 | 1,345 | 1,299 | 1,320 | +40 | +3.1% | 86,300 |
| 2010/07/20 | 1,280 | 1,293 | 1,271 | 1,280 | -3 | -0.2% | 17,400 |
| 2010/07/16 | 1,281 | 1,298 | 1,270 | 1,283 | +13 | +1% | 42,300 |
| 2010/07/15 | 1,340 | 1,340 | 1,270 | 1,270 | -16 | -1.2% | 94,400 |
| 2010/07/14 | 1,290 | 1,299 | 1,272 | 1,286 | +1 | +0.1% | 71,700 |
| 2010/07/13 | 1,294 | 1,308 | 1,272 | 1,285 | -5 | -0.4% | 75,700 |
| 2010/07/12 | 1,283 | 1,295 | 1,281 | 1,290 | +17 | +1.3% | 32,600 |
| 2010/07/09 | 1,285 | 1,299 | 1,273 | 1,273 | -15 | -1.2% | 34,100 |
| 2010/07/08 | 1,287 | 1,305 | 1,281 | 1,288 | -1 | -0.1% | 122,600 |
| 2010/07/07 | 1,281 | 1,294 | 1,265 | 1,289 | -5 | -0.4% | 103,900 |
| 2010/07/06 | 1,305 | 1,305 | 1,290 | 1,294 | -16 | -1.2% | 38,000 |
| 2010/07/05 | 1,230 | 1,320 | 1,230 | 1,310 | +90 | +7.4% | 128,800 |
| 2010/07/02 | 1,247 | 1,247 | 1,215 | 1,220 | -27 | -2.2% | 89,400 |
| 2010/07/01 | 1,265 | 1,270 | 1,227 | 1,247 | -43 | -3.3% | 103,400 |
| 2010/06/30 | 1,280 | 1,294 | 1,260 | 1,290 | -4 | -0.3% | 72,800 |
| 2010/06/29 | 1,262 | 1,294 | 1,260 | 1,294 | +38 | +3% | 110,800 |
| 2010/06/28 | 1,271 | 1,273 | 1,251 | 1,256 | -18 | -1.4% | 92,200 |
| 2010/06/25 | 1,250 | 1,274 | 1,232 | 1,274 | ±0 | ±0% | 164,000 |
| 2010/06/24 | 1,255 | 1,274 | 1,224 | 1,274 | +11 | +0.9% | 83,500 |
| 2010/06/23 | 1,280 | 1,289 | 1,261 | 1,263 | -26 | -2% | 106,700 |
| 2010/06/22 | 1,265 | 1,289 | 1,256 | 1,289 | +48 | +3.9% | 82,800 |
| 2010/06/21 | 1,255 | 1,298 | 1,241 | 1,241 | -14 | -1.1% | 129,800 |
| 2010/06/18 | 1,252 | 1,260 | 1,249 | 1,255 | +24 | +1.9% | 61,200 |
| 2010/06/17 | 1,227 | 1,248 | 1,225 | 1,231 | -2 | -0.2% | 20,700 |
| 2010/06/16 | 1,219 | 1,255 | 1,216 | 1,233 | +16 | +1.3% | 128,700 |
| 2010/06/15 | 1,223 | 1,242 | 1,202 | 1,217 | -22 | -1.8% | 121,600 |
| 2010/06/14 | 1,219 | 1,257 | 1,217 | 1,239 | +11 | +0.9% | 97,300 |
| 2010/06/11 | 1,207 | 1,244 | 1,207 | 1,228 | +44 | +3.7% | 122,200 |
3601～
3650
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 | 153,700円 | +6.3% | +2.2% | 3.71% | 12.35倍 | 1.38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 | 188,900円 | -1.5% | +4.6% | 3.34% | 8.59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 | 291,200円 | +3.2% | -16.2% | 5.15% | 15.55倍 | 1.57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 | 273,300円 | +2.3% | +0.1% | 4.02% | 7.98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 |
| イエローハット | 151,600円 | +10.3% | +2.1% | 3.83% | 11.78倍 | 1.11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
