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 |
|---|---|---|---|---|---|---|---|
| 2007/07/30 | 1,262 | 1,287 | 1,257 | 1,269 | -28 | -2.2% | 26,000 |
| 2007/07/27 | 1,290 | 1,299 | 1,249 | 1,297 | +11 | +0.9% | 84,700 |
| 2007/07/26 | 1,294 | 1,311 | 1,280 | 1,286 | -28 | -2.1% | 45,300 |
| 2007/07/25 | 1,314 | 1,319 | 1,293 | 1,314 | +20 | +1.5% | 87,100 |
| 2007/07/24 | 1,300 | 1,320 | 1,291 | 1,294 | -15 | -1.1% | 120,400 |
| 2007/07/23 | 1,310 | 1,323 | 1,296 | 1,309 | -14 | -1.1% | 62,000 |
| 2007/07/20 | 1,295 | 1,325 | 1,286 | 1,323 | +38 | +3% | 66,000 |
| 2007/07/19 | 1,283 | 1,299 | 1,282 | 1,285 | ±0 | ±0% | 84,200 |
| 2007/07/18 | 1,305 | 1,309 | 1,284 | 1,285 | -25 | -1.9% | 64,700 |
| 2007/07/17 | 1,301 | 1,311 | 1,301 | 1,310 | +9 | +0.7% | 72,300 |
| 2007/07/13 | 1,292 | 1,313 | 1,291 | 1,301 | +5 | +0.4% | 81,400 |
| 2007/07/12 | 1,340 | 1,340 | 1,295 | 1,296 | -4 | -0.3% | 123,500 |
| 2007/07/11 | 1,301 | 1,318 | 1,300 | 1,300 | -14 | -1.1% | 36,400 |
| 2007/07/10 | 1,299 | 1,350 | 1,298 | 1,314 | -5 | -0.4% | 86,500 |
| 2007/07/09 | 1,330 | 1,338 | 1,300 | 1,319 | +28 | +2.2% | 78,800 |
| 2007/07/06 | 1,298 | 1,308 | 1,290 | 1,291 | -27 | -2% | 46,100 |
| 2007/07/05 | 1,300 | 1,325 | 1,300 | 1,318 | +26 | +2% | 123,900 |
| 2007/07/04 | 1,306 | 1,317 | 1,280 | 1,292 | -28 | -2.1% | 145,400 |
| 2007/07/03 | 1,350 | 1,355 | 1,311 | 1,320 | -38 | -2.8% | 105,700 |
| 2007/07/02 | 1,362 | 1,367 | 1,301 | 1,358 | +21 | +1.6% | 141,700 |
| 2007/06/29 | 1,350 | 1,363 | 1,302 | 1,337 | -2 | -0.1% | 93,700 |
| 2007/06/28 | 1,308 | 1,343 | 1,279 | 1,339 | +39 | +3% | 63,200 |
| 2007/06/27 | 1,305 | 1,308 | 1,279 | 1,300 | -5 | -0.4% | 128,600 |
| 2007/06/26 | 1,272 | 1,309 | 1,264 | 1,305 | +53 | +4.2% | 63,700 |
| 2007/06/25 | 1,350 | 1,360 | 1,251 | 1,252 | -58 | -4.4% | 142,900 |
| 2007/06/22 | 1,265 | 1,352 | 1,265 | 1,310 | +8 | +0.6% | 75,600 |
| 2007/06/21 | 1,290 | 1,338 | 1,263 | 1,302 | -68 | -5% | 89,300 |
| 2007/06/20 | 1,265 | 1,384 | 1,263 | 1,370 | +114 | +9.1% | 163,900 |
| 2007/06/19 | 1,252 | 1,259 | 1,250 | 1,256 | +1 | +0.1% | 50,500 |
| 2007/06/18 | 1,258 | 1,262 | 1,250 | 1,255 | -5 | -0.4% | 82,300 |
| 2007/06/15 | 1,265 | 1,266 | 1,250 | 1,260 | -2 | -0.2% | 65,500 |
| 2007/06/14 | 1,264 | 1,265 | 1,250 | 1,262 | +8 | +0.6% | 83,600 |
| 2007/06/13 | 1,250 | 1,259 | 1,249 | 1,254 | +3 | +0.2% | 138,600 |
| 2007/06/12 | 1,251 | 1,271 | 1,248 | 1,251 | +1 | +0.1% | 220,600 |
| 2007/06/11 | 1,250 | 1,251 | 1,245 | 1,250 | -2 | -0.2% | 136,900 |
| 2007/06/08 | 1,250 | 1,265 | 1,248 | 1,252 | +2 | +0.2% | 173,400 |
| 2007/06/07 | 1,250 | 1,268 | 1,245 | 1,250 | -1 | -0.1% | 197,900 |
| 2007/06/06 | 1,270 | 1,272 | 1,250 | 1,251 | -24 | -1.9% | 158,400 |
| 2007/06/05 | 1,250 | 1,281 | 1,249 | 1,275 | +26 | +2.1% | 183,700 |
| 2007/06/04 | 1,249 | 1,252 | 1,248 | 1,249 | ±0 | ±0% | 102,000 |
| 2007/06/01 | 1,250 | 1,261 | 1,248 | 1,249 | -3 | -0.2% | 143,000 |
| 2007/05/31 | 1,240 | 1,252 | 1,240 | 1,252 | ±0 | ±0% | 70,400 |
| 2007/05/30 | 1,260 | 1,266 | 1,245 | 1,252 | -8 | -0.6% | 198,500 |
| 2007/05/29 | 1,270 | 1,280 | 1,257 | 1,260 | -11 | -0.9% | 167,300 |
| 2007/05/28 | 1,280 | 1,283 | 1,258 | 1,271 | -15 | -1.2% | 109,800 |
| 2007/05/25 | 1,325 | 1,325 | 1,272 | 1,286 | -39 | -2.9% | 115,400 |
| 2007/05/24 | 1,274 | 1,325 | 1,261 | 1,325 | +51 | +4% | 86,500 |
| 2007/05/23 | 1,250 | 1,274 | 1,249 | 1,274 | +18 | +1.4% | 114,500 |
| 2007/05/22 | 1,250 | 1,257 | 1,245 | 1,256 | +3 | +0.2% | 71,600 |
| 2007/05/21 | 1,250 | 1,258 | 1,238 | 1,253 | -7 | -0.6% | 70,600 |
4351～
4400
件表示中 / 6952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 | 154,600円 | +6.3% | +2.2% | 3.69% | 12.43倍 | 1.39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 | 190,400円 | -1.5% | +4.6% | 3.31% | 8.66倍 | 0.98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 | 290,500円 | +3.2% | -16.2% | 5.16% | 15.52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 | 274,500円 | +2.3% | +0.1% | 4.01% | 8.01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 | 151,000円 | +10.3% | +2.1% | 3.84% | 11.74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
