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 |
|---|---|---|---|---|---|---|---|
| 2005/07/21 | 1,060 | 1,060 | 1,045 | 1,047.5 | -12.5 | -1.2% | 60,000 |
| 2005/07/20 | 1,060 | 1,077.5 | 1,050 | 1,060 | +10 | +1% | 342,800 |
| 2005/07/19 | 1,057.5 | 1,060 | 1,027.5 | 1,050 | -20 | -1.9% | 370,400 |
| 2005/07/15 | 1,080 | 1,085 | 1,065 | 1,070 | -10 | -0.9% | 112,000 |
| 2005/07/14 | 1,090 | 1,095 | 1,080 | 1,080 | ±0 | ±0% | 48,000 |
| 2005/07/13 | 1,082.5 | 1,085 | 1,070 | 1,080 | -22.5 | -2% | 115,800 |
| 2005/07/12 | 1,142.5 | 1,142.5 | 1,095 | 1,102.5 | +40 | +3.8% | 255,600 |
| 2005/07/11 | 1,067.5 | 1,080 | 1,055 | 1,062.5 | -25 | -2.3% | 178,400 |
| 2005/07/08 | 1,100 | 1,100 | 1,075 | 1,087.5 | -17.5 | -1.6% | 123,600 |
| 2005/07/07 | 1,110 | 1,110 | 1,102.5 | 1,105 | -7.5 | -0.7% | 171,600 |
| 2005/07/06 | 1,120 | 1,122.5 | 1,105 | 1,112.5 | -15 | -1.3% | 142,800 |
| 2005/07/05 | 1,142.5 | 1,142.5 | 1,122.5 | 1,127.5 | -15 | -1.3% | 48,000 |
| 2005/07/04 | 1,130 | 1,150 | 1,130 | 1,142.5 | -7.5 | -0.7% | 29,000 |
| 2005/07/01 | 1,117.5 | 1,150 | 1,117.5 | 1,150 | +12.5 | +1.1% | 63,400 |
| 2005/06/30 | 1,145 | 1,145 | 1,130 | 1,137.5 | -10 | -0.9% | 285,200 |
| 2005/06/29 | 1,152.5 | 1,157.5 | 1,142.5 | 1,147.5 | -5 | -0.4% | 99,600 |
| 2005/06/28 | 1,145 | 1,155 | 1,145 | 1,152.5 | +7.5 | +0.7% | 86,800 |
| 2005/06/27 | 1,145 | 1,150 | 1,137.5 | 1,145 | ±0 | ±0% | 223,800 |
| 2005/06/24 | 1,147.5 | 1,147.5 | 1,125 | 1,145 | -2.5 | -0.2% | 176,000 |
| 2005/06/23 | 1,147.5 | 1,150 | 1,140 | 1,147.5 | -2.5 | -0.2% | 126,600 |
| 2005/06/22 | 1,145 | 1,150 | 1,140 | 1,150 | +2.5 | +0.2% | 251,600 |
| 2005/06/21 | 1,145 | 1,150 | 1,130 | 1,147.5 | +15 | +1.3% | 190,600 |
| 2005/06/20 | 1,150 | 1,157.5 | 1,127.5 | 1,132.5 | -17.5 | -1.5% | 294,600 |
| 2005/06/17 | 1,140 | 1,155 | 1,130 | 1,150 | +5 | +0.4% | 251,000 |
| 2005/06/16 | 1,112.5 | 1,145 | 1,112.5 | 1,145 | +27.5 | +2.5% | 232,400 |
| 2005/06/15 | 1,105 | 1,117.5 | 1,082.5 | 1,117.5 | +12.5 | +1.1% | 430,400 |
| 2005/06/14 | 1,090 | 1,105 | 1,090 | 1,105 | +25 | +2.3% | 355,200 |
| 2005/06/13 | 1,090 | 1,090 | 1,062.5 | 1,080 | -17.5 | -1.6% | 182,000 |
| 2005/06/10 | 1,125 | 1,127.5 | 1,087.5 | 1,097.5 | -5 | -0.5% | 270,400 |
| 2005/06/09 | 1,075 | 1,120 | 1,075 | 1,102.5 | +30 | +2.8% | 240,800 |
| 2005/06/08 | 1,045 | 1,075 | 1,045 | 1,072.5 | +32.5 | +3.1% | 292,800 |
| 2005/06/07 | 1,017.5 | 1,057.5 | 1,017.5 | 1,040 | +22.5 | +2.2% | 280,800 |
| 2005/06/06 | 1,037.5 | 1,040 | 1,005 | 1,017.5 | -5 | -0.5% | 287,800 |
| 2005/06/03 | 1,062.5 | 1,062.5 | 1,020 | 1,022.5 | -32.5 | -3.1% | 288,800 |
| 2005/06/02 | 1,100 | 1,100 | 1,040 | 1,055 | -27.5 | -2.5% | 292,200 |
| 2005/06/01 | 1,125 | 1,132.5 | 1,082.5 | 1,082.5 | -50 | -4.4% | 231,400 |
| 2005/05/31 | 1,130 | 1,145 | 1,125 | 1,132.5 | -5 | -0.4% | 144,800 |
| 2005/05/30 | 1,140 | 1,142.5 | 1,127.5 | 1,137.5 | -10 | -0.9% | 58,800 |
| 2005/05/27 | 1,152.5 | 1,167.5 | 1,140 | 1,147.5 | +2.5 | +0.2% | 152,600 |
| 2005/05/26 | 1,147.5 | 1,147.5 | 1,137.5 | 1,145 | +7.5 | +0.7% | 32,000 |
| 2005/05/25 | 1,152.5 | 1,157.5 | 1,135 | 1,137.5 | +5 | +0.4% | 147,600 |
| 2005/05/24 | 1,167.5 | 1,170 | 1,112.5 | 1,132.5 | -47.5 | -4% | 188,600 |
| 2005/05/23 | 1,190 | 1,190 | 1,165 | 1,180 | -10 | -0.8% | 399,800 |
| 2005/05/20 | 1,190 | 1,195 | 1,180 | 1,190 | -2.5 | -0.2% | 289,000 |
| 2005/05/19 | 1,200 | 1,200 | 1,190 | 1,192.5 | -5 | -0.4% | 73,800 |
| 2005/05/18 | 1,195 | 1,210 | 1,180 | 1,197.5 | ±0 | ±0% | 439,000 |
| 2005/05/17 | 1,240 | 1,240 | 1,155 | 1,197.5 | -152.5 | -11.3% | 1,054,600 |
| 2005/05/16 | 1,355 | 1,370 | 1,347.5 | 1,350 | -25 | -1.8% | 266,800 |
| 2005/05/13 | 1,350 | 1,375 | 1,350 | 1,375 | +20 | +1.5% | 32,600 |
| 2005/05/12 | 1,357.5 | 1,375 | 1,352.5 | 1,355 | -2.5 | -0.2% | 182,400 |
4851～
4900
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
