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 |
|---|---|---|---|---|---|---|---|
| 2005/12/15 | 1,490 | 1,625 | 1,490 | 1,550 | +35 | +2.3% | 265,800 |
| 2005/12/14 | 1,600 | 1,660 | 1,515 | 1,515 | -45 | -2.9% | 276,800 |
| 2005/12/13 | 1,600 | 1,600 | 1,500 | 1,560 | +10 | +0.6% | 341,800 |
| 2005/12/12 | 1,415 | 1,560 | 1,415 | 1,550 | +170 | +12.3% | 841,800 |
| 2005/12/09 | 1,315 | 1,402.5 | 1,315 | 1,380 | +5 | +0.4% | 167,800 |
| 2005/12/08 | 1,382.5 | 1,382.5 | 1,355 | 1,375 | -27.5 | -2% | 115,800 |
| 2005/12/07 | 1,357.5 | 1,407.5 | 1,347.5 | 1,402.5 | +5 | +0.4% | 203,400 |
| 2005/12/06 | 1,397.5 | 1,400 | 1,350 | 1,397.5 | -2.5 | -0.2% | 188,400 |
| 2005/12/05 | 1,382.5 | 1,400 | 1,365 | 1,400 | +17.5 | +1.3% | 162,600 |
| 2005/12/02 | 1,380 | 1,427.5 | 1,377.5 | 1,382.5 | +7.5 | +0.5% | 218,000 |
| 2005/12/01 | 1,275 | 1,392.5 | 1,275 | 1,375 | +120 | +9.6% | 180,400 |
| 2005/11/30 | 1,297.5 | 1,430 | 1,230 | 1,255 | -42.5 | -3.3% | 709,200 |
| 2005/11/29 | 1,200 | 1,305 | 1,200 | 1,297.5 | +110 | +9.3% | 589,600 |
| 2005/11/28 | 1,167.5 | 1,190 | 1,165 | 1,187.5 | +35 | +3% | 184,000 |
| 2005/11/25 | 1,135 | 1,152.5 | 1,125 | 1,152.5 | +17.5 | +1.5% | 114,000 |
| 2005/11/24 | 1,137.5 | 1,137.5 | 1,107.5 | 1,135 | -2.5 | -0.2% | 93,000 |
| 2005/11/22 | 1,132.5 | 1,140 | 1,115 | 1,137.5 | +5 | +0.4% | 64,600 |
| 2005/11/21 | 1,155 | 1,160 | 1,132.5 | 1,132.5 | -42.5 | -3.6% | 93,800 |
| 2005/11/18 | 1,182.5 | 1,190 | 1,157.5 | 1,175 | -20 | -1.7% | 41,200 |
| 2005/11/17 | 1,182.5 | 1,202.5 | 1,182.5 | 1,195 | -7.5 | -0.6% | 106,000 |
| 2005/11/16 | 1,205 | 1,205 | 1,187.5 | 1,202.5 | +2.5 | +0.2% | 119,600 |
| 2005/11/15 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 313,400 |
| 2005/11/14 | 1,180 | 1,192.5 | 1,175 | 1,180 | -17.5 | -1.5% | 134,800 |
| 2005/11/11 | 1,155 | 1,197.5 | 1,140 | 1,197.5 | +47.5 | +4.1% | 186,800 |
| 2005/11/10 | 1,150 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 177,000 |
| 2005/11/09 | 1,150 | 1,155 | 1,140 | 1,150 | -5 | -0.4% | 191,000 |
| 2005/11/08 | 1,160 | 1,165 | 1,150 | 1,155 | -15 | -1.3% | 180,600 |
| 2005/11/07 | 1,190 | 1,195 | 1,162.5 | 1,170 | -20 | -1.7% | 141,000 |
| 2005/11/04 | 1,190 | 1,197.5 | 1,140 | 1,190 | -20 | -1.7% | 351,200 |
| 2005/11/02 | 1,235 | 1,235 | 1,192.5 | 1,210 | -22.5 | -1.8% | 351,800 |
| 2005/11/01 | 1,250 | 1,252.5 | 1,230 | 1,232.5 | -47.5 | -3.7% | 355,200 |
| 2005/10/31 | 1,295 | 1,295 | 1,212.5 | 1,280 | +105 | +8.9% | 224,800 |
| 2005/10/28 | 1,310 | 1,320 | 1,160 | 1,175 | -145 | -11% | 141,800 |
| 2005/10/27 | 1,300 | 1,320 | 1,300 | 1,320 | +2.5 | +0.2% | 296,600 |
| 2005/10/26 | 1,280 | 1,317.5 | 1,250 | 1,317.5 | +12.5 | +1% | 182,200 |
| 2005/10/25 | 1,275 | 1,305 | 1,270 | 1,305 | +32.5 | +2.6% | 217,400 |
| 2005/10/24 | 1,245 | 1,272.5 | 1,245 | 1,272.5 | +17.5 | +1.4% | 124,200 |
| 2005/10/21 | 1,250 | 1,255 | 1,247.5 | 1,255 | +2.5 | +0.2% | 195,200 |
| 2005/10/20 | 1,242.5 | 1,252.5 | 1,242.5 | 1,252.5 | +2.5 | +0.2% | 59,400 |
| 2005/10/19 | 1,242.5 | 1,252.5 | 1,242.5 | 1,250 | +2.5 | +0.2% | 71,800 |
| 2005/10/18 | 1,210 | 1,250 | 1,210 | 1,247.5 | -2.5 | -0.2% | 65,800 |
| 2005/10/17 | 1,220 | 1,267.5 | 1,220 | 1,250 | +17.5 | +1.4% | 109,000 |
| 2005/10/14 | 1,195 | 1,232.5 | 1,195 | 1,232.5 | +17.5 | +1.4% | 80,000 |
| 2005/10/13 | 1,205 | 1,217.5 | 1,205 | 1,215 | -7.5 | -0.6% | 55,600 |
| 2005/10/12 | 1,245 | 1,247.5 | 1,215 | 1,222.5 | -22.5 | -1.8% | 105,600 |
| 2005/10/11 | 1,245 | 1,245 | 1,225 | 1,245 | +20 | +1.6% | 60,600 |
| 2005/10/07 | 1,240 | 1,250 | 1,225 | 1,225 | -32.5 | -2.6% | 44,800 |
| 2005/10/06 | 1,227.5 | 1,260 | 1,225 | 1,257.5 | +7.5 | +0.6% | 110,000 |
| 2005/10/05 | 1,255 | 1,260 | 1,245 | 1,250 | -5 | -0.4% | 112,200 |
| 2005/10/04 | 1,215 | 1,260 | 1,215 | 1,255 | +32.5 | +2.7% | 178,600 |
4751～
4800
件表示中 / 6953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 |
| サンゲツ | 290,500円 | +4.8% | +4.8% | 5.34% | 13.13倍 | 1.51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 |
| 三谷商 | 188,000円 | -1.5% | +4.6% | 3.35% | 8.55倍 | 0.96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 |
| 加賀電 | 255,700円 | -3.3% | +1.8% | 4.30% | 8.14倍 | 0.81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 | 150,300円 | +10.3% | +2.1% | 3.86% | 11.69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
