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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,902 | 1,921 | 1,877.5 | 1,919 | +15 | +0.8% | 333,000 |
| 2024/03/11 | 1,920 | 1,921 | 1,886 | 1,904 | -22 | -1.1% | 401,400 |
| 2024/03/08 | 1,900 | 1,933.5 | 1,894 | 1,926 | +4 | +0.2% | 331,400 |
| 2024/03/07 | 1,920 | 1,929.5 | 1,914 | 1,922 | +2 | +0.1% | 192,400 |
| 2024/03/06 | 1,914 | 1,928 | 1,906 | 1,920 | +6 | +0.3% | 211,200 |
| 2024/03/05 | 1,920.5 | 1,923 | 1,899 | 1,914 | -6.5 | -0.3% | 214,800 |
| 2024/03/04 | 1,927 | 1,942 | 1,915 | 1,920.5 | -10.5 | -0.5% | 285,200 |
| 2024/03/01 | 1,921.5 | 1,948.5 | 1,918 | 1,931 | -5 | -0.3% | 252,100 |
| 2024/02/29 | 1,952 | 1,956.5 | 1,928.5 | 1,936 | -16 | -0.8% | 503,900 |
| 2024/02/28 | 1,944.5 | 1,965 | 1,930.5 | 1,952 | +11 | +0.6% | 438,700 |
| 2024/02/27 | 1,920 | 1,953.5 | 1,915.5 | 1,941 | +22.5 | +1.2% | 370,500 |
| 2024/02/26 | 1,896 | 1,936.5 | 1,888.5 | 1,918.5 | +27 | +1.4% | 396,500 |
| 2024/02/22 | 1,920 | 1,920 | 1,887.5 | 1,891.5 | -23 | -1.2% | 456,200 |
| 2024/02/21 | 1,915.5 | 1,918 | 1,896 | 1,914.5 | -1 | -0.1% | 242,500 |
| 2024/02/20 | 1,917 | 1,923 | 1,904 | 1,915.5 | -5.5 | -0.3% | 186,100 |
| 2024/02/19 | 1,905.5 | 1,923.5 | 1,896 | 1,921 | +18.5 | +1% | 224,500 |
| 2024/02/16 | 1,890 | 1,908 | 1,873 | 1,902.5 | +29.5 | +1.6% | 258,300 |
| 2024/02/15 | 1,877 | 1,887 | 1,854 | 1,873 | ±0 | ±0% | 282,100 |
| 2024/02/14 | 1,919 | 1,919 | 1,867 | 1,873 | -53.5 | -2.8% | 418,900 |
| 2024/02/13 | 1,917 | 1,929 | 1,891 | 1,926.5 | +26.5 | +1.4% | 427,100 |
| 2024/02/09 | 1,982 | 1,984 | 1,898 | 1,900 | -95 | -4.8% | 613,000 |
| 2024/02/08 | 2,001 | 2,009 | 1,970 | 1,995 | -13 | -0.6% | 352,500 |
| 2024/02/07 | 2,011 | 2,020 | 1,993.5 | 2,008 | -2 | -0.1% | 256,000 |
| 2024/02/06 | 2,033 | 2,040 | 2,010 | 2,010 | -25 | -1.2% | 180,200 |
| 2024/02/05 | 2,023 | 2,038 | 2,014 | 2,035 | +13 | +0.6% | 179,400 |
| 2024/02/02 | 2,029.5 | 2,032 | 2,013 | 2,022 | +9 | +0.4% | 163,300 |
| 2024/02/01 | 2,021.5 | 2,032 | 2,005 | 2,013 | -18 | -0.9% | 248,200 |
| 2024/01/31 | 2,020 | 2,035 | 2,005 | 2,031 | +11 | +0.5% | 255,100 |
| 2024/01/30 | 2,070 | 2,076 | 2,017 | 2,020 | -41.5 | -2% | 268,800 |
| 2024/01/29 | 2,062.5 | 2,070.5 | 2,054.5 | 2,061.5 | -1 | ±0% | 143,600 |
| 2024/01/26 | 2,060.5 | 2,081 | 2,057 | 2,062.5 | -5.5 | -0.3% | 165,700 |
| 2024/01/25 | 2,072.5 | 2,078 | 2,053 | 2,068 | +3 | +0.1% | 153,600 |
| 2024/01/24 | 2,075.5 | 2,090 | 2,062 | 2,065 | -13.5 | -0.6% | 185,700 |
| 2024/01/23 | 2,109 | 2,116 | 2,064 | 2,078.5 | -21.5 | -1% | 190,300 |
| 2024/01/22 | 2,053 | 2,102.5 | 2,045 | 2,100 | +50.5 | +2.5% | 210,200 |
| 2024/01/19 | 2,060.5 | 2,070.5 | 2,043 | 2,049.5 | -5.5 | -0.3% | 164,500 |
| 2024/01/18 | 2,059 | 2,074 | 2,039 | 2,055 | +2 | +0.1% | 180,900 |
| 2024/01/17 | 2,075.5 | 2,095 | 2,048 | 2,053 | -21 | -1% | 342,600 |
| 2024/01/16 | 2,096 | 2,100.5 | 2,074 | 2,074 | -30.5 | -1.4% | 171,200 |
| 2024/01/15 | 2,100 | 2,109 | 2,084 | 2,104.5 | +4 | +0.2% | 192,300 |
| 2024/01/12 | 2,137 | 2,137.5 | 2,093.5 | 2,100.5 | -20.5 | -1% | 215,800 |
| 2024/01/11 | 2,177 | 2,178 | 2,117.5 | 2,121 | -27 | -1.3% | 345,300 |
| 2024/01/10 | 2,125 | 2,161 | 2,122 | 2,148 | +35.5 | +1.7% | 278,400 |
| 2024/01/09 | 2,098 | 2,119.5 | 2,092 | 2,112.5 | +23.5 | +1.1% | 201,400 |
| 2024/01/05 | 2,111 | 2,113.5 | 2,088.5 | 2,089 | -19.5 | -0.9% | 203,700 |
| 2024/01/04 | 2,089.5 | 2,112.5 | 2,060 | 2,108.5 | +22 | +1.1% | 210,200 |
| 2023/12/29 | 2,094.5 | 2,112 | 2,080 | 2,086.5 | -2.5 | -0.1% | 128,500 |
| 2023/12/28 | 2,060 | 2,091.5 | 2,060 | 2,089 | +21.5 | +1% | 110,000 |
| 2023/12/27 | 2,045.5 | 2,070 | 2,044 | 2,067.5 | +21 | +1% | 129,000 |
| 2023/12/26 | 2,049 | 2,057 | 2,035.5 | 2,046.5 | +3 | +0.1% | 115,200 |
351～
400
件表示中 / 7017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 | 170,100円 | +6.3% | +2.2% | 3.94% | 11.42倍 | 1.51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 | 217,900円 | -5.6% | -6.6% | 3.03% | 9.85倍 | 1.09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 |
| アズワン | 252,300円 | +8.2% | +5.1% | 2.50% | 20.66倍 | 2.71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 |
| 加賀電 | 320,000円 | +4.8% | +5.3% | 3.75% | 6.30倍 | 0.92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 |
| 稲畑産 | 339,000円 | +3.8% | -2.4% | 3.78% | 9.28倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
