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 |
|---|---|---|---|---|---|---|---|
| 2005/10/03 | 1,235 | 1,250 | 1,212.5 | 1,222.5 | -32.5 | -2.6% | 108,000 |
| 2005/09/30 | 1,210 | 1,255 | 1,210 | 1,255 | +37.5 | +3.1% | 150,400 |
| 2005/09/29 | 1,210 | 1,217.5 | 1,205 | 1,217.5 | -7.5 | -0.6% | 60,200 |
| 2005/09/28 | 1,200 | 1,225 | 1,197.5 | 1,225 | +12.5 | +1% | 56,600 |
| 2005/09/27 | 1,222.5 | 1,242.5 | 1,207.5 | 1,212.5 | -30 | -2.4% | 147,400 |
| 2005/09/26 | 1,197.5 | 1,255 | 1,190 | 1,242.5 | +52.5 | +4.4% | 315,000 |
| 2005/09/22 | 1,165 | 1,190 | 1,160 | 1,190 | +22.5 | +1.9% | 136,200 |
| 2005/09/21 | 1,165 | 1,167.5 | 1,147.5 | 1,167.5 | +2.5 | +0.2% | 84,800 |
| 2005/09/20 | 1,175 | 1,175 | 1,152.5 | 1,165 | ±0 | ±0% | 51,800 |
| 2005/09/16 | 1,172.5 | 1,172.5 | 1,145 | 1,165 | ±0 | ±0% | 61,000 |
| 2005/09/15 | 1,150 | 1,165 | 1,140 | 1,165 | +25 | +2.2% | 174,400 |
| 2005/09/14 | 1,140 | 1,150 | 1,137.5 | 1,140 | +17.5 | +1.6% | 100,400 |
| 2005/09/13 | 1,087.5 | 1,135 | 1,087.5 | 1,122.5 | +37.5 | +3.5% | 195,200 |
| 2005/09/12 | 1,082.5 | 1,100 | 1,080 | 1,085 | +2.5 | +0.2% | 48,600 |
| 2005/09/09 | 1,070 | 1,090 | 1,070 | 1,082.5 | +12.5 | +1.2% | 44,600 |
| 2005/09/08 | 1,075 | 1,095 | 1,070 | 1,070 | -20 | -1.8% | 41,400 |
| 2005/09/07 | 1,102.5 | 1,112.5 | 1,090 | 1,090 | -12.5 | -1.1% | 67,000 |
| 2005/09/06 | 1,100 | 1,102.5 | 1,097.5 | 1,102.5 | ±0 | ±0% | 116,000 |
| 2005/09/05 | 1,095 | 1,102.5 | 1,092.5 | 1,102.5 | +2.5 | +0.2% | 73,600 |
| 2005/09/02 | 1,107.5 | 1,110 | 1,092.5 | 1,100 | -15 | -1.3% | 249,800 |
| 2005/09/01 | 1,107.5 | 1,120 | 1,097.5 | 1,115 | -5 | -0.4% | 707,800 |
| 2005/08/31 | 1,122.5 | 1,127.5 | 1,115 | 1,120 | -2.5 | -0.2% | 101,600 |
| 2005/08/30 | 1,122.5 | 1,127.5 | 1,117.5 | 1,122.5 | ±0 | ±0% | 75,200 |
| 2005/08/29 | 1,115 | 1,132.5 | 1,115 | 1,122.5 | -5 | -0.4% | 136,800 |
| 2005/08/26 | 1,125 | 1,127.5 | 1,110 | 1,127.5 | +5 | +0.4% | 268,600 |
| 2005/08/25 | 1,125 | 1,125 | 1,112.5 | 1,122.5 | +17.5 | +1.6% | 98,800 |
| 2005/08/24 | 1,092.5 | 1,112.5 | 1,082.5 | 1,105 | -27.5 | -2.4% | 113,800 |
| 2005/08/23 | 1,145 | 1,155 | 1,100 | 1,132.5 | -12.5 | -1.1% | 372,200 |
| 2005/08/22 | 1,105 | 1,145 | 1,105 | 1,145 | +42.5 | +3.9% | 377,800 |
| 2005/08/19 | 1,085 | 1,102.5 | 1,085 | 1,102.5 | +15 | +1.4% | 354,400 |
| 2005/08/18 | 1,077.5 | 1,090 | 1,075 | 1,087.5 | +12.5 | +1.2% | 322,000 |
| 2005/08/17 | 1,072.5 | 1,077.5 | 1,072.5 | 1,075 | -5 | -0.5% | 349,800 |
| 2005/08/16 | 1,070 | 1,080 | 1,065 | 1,080 | -2.5 | -0.2% | 198,200 |
| 2005/08/15 | 1,075 | 1,087.5 | 1,070 | 1,082.5 | -12.5 | -1.1% | 103,000 |
| 2005/08/12 | 1,102.5 | 1,105 | 1,087.5 | 1,095 | +7.5 | +0.7% | 310,200 |
| 2005/08/11 | 1,080 | 1,095 | 1,075 | 1,087.5 | +27.5 | +2.6% | 611,200 |
| 2005/08/10 | 1,035 | 1,072.5 | 1,030 | 1,060 | +55 | +5.5% | 453,200 |
| 2005/08/09 | 999.5 | 1,010 | 994 | 1,005 | +8 | +0.8% | 444,400 |
| 2005/08/08 | 1,002.5 | 1,005 | 997 | 997 | -13 | -1.3% | 86,600 |
| 2005/08/05 | 1,040 | 1,040 | 1,010 | 1,010 | -27.5 | -2.7% | 69,600 |
| 2005/08/04 | 1,025 | 1,037.5 | 1,017.5 | 1,037.5 | +10 | +1% | 88,000 |
| 2005/08/03 | 1,012.5 | 1,035 | 1,012.5 | 1,027.5 | +17.5 | +1.7% | 127,400 |
| 2005/08/02 | 1,002.5 | 1,042.5 | 998 | 1,010 | +7.5 | +0.7% | 347,800 |
| 2005/08/01 | 1,022.5 | 1,022.5 | 992.5 | 1,002.5 | -17.5 | -1.7% | 197,400 |
| 2005/07/29 | 1,030 | 1,037.5 | 1,005 | 1,020 | -7.5 | -0.7% | 175,200 |
| 2005/07/28 | 1,047.5 | 1,047.5 | 1,027.5 | 1,027.5 | -25 | -2.4% | 71,000 |
| 2005/07/27 | 1,045 | 1,055 | 1,042.5 | 1,052.5 | +10 | +1% | 75,000 |
| 2005/07/26 | 1,057.5 | 1,062.5 | 1,040 | 1,042.5 | -12.5 | -1.2% | 103,400 |
| 2005/07/25 | 1,070 | 1,072.5 | 1,040 | 1,055 | +15 | +1.4% | 115,400 |
| 2005/07/22 | 1,047.5 | 1,055 | 1,035 | 1,040 | -7.5 | -0.7% | 61,000 |
4801～
4850
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
