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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,570.5 | 1,587.5 | 1,550.5 | 1,556 | -16 | -1% | 320,200 |
| 2025/05/20 | 1,600 | 1,603 | 1,558.5 | 1,572 | +26.5 | +1.7% | 758,000 |
| 2025/05/19 | 1,539 | 1,554 | 1,531 | 1,545.5 | -6.5 | -0.4% | 282,200 |
| 2025/05/16 | 1,551 | 1,554.5 | 1,537.5 | 1,552 | +6 | +0.4% | 179,900 |
| 2025/05/15 | 1,543 | 1,552 | 1,533.5 | 1,546 | ±0 | ±0% | 272,500 |
| 2025/05/14 | 1,513.5 | 1,546 | 1,508 | 1,546 | +13 | +0.8% | 669,900 |
| 2025/05/13 | 1,577 | 1,577.5 | 1,533 | 1,533 | -124 | -7.5% | 1,604,900 |
| 2025/05/12 | 1,635 | 1,657 | 1,625.5 | 1,657 | +26.5 | +1.6% | 283,500 |
| 2025/05/09 | 1,640 | 1,648 | 1,630.5 | 1,630.5 | -7.5 | -0.5% | 242,400 |
| 2025/05/08 | 1,622.5 | 1,640.5 | 1,614.5 | 1,638 | -2 | -0.1% | 199,300 |
| 2025/05/07 | 1,633 | 1,651 | 1,630.5 | 1,640 | +4.5 | +0.3% | 186,300 |
| 2025/05/02 | 1,640.5 | 1,649.5 | 1,628 | 1,635.5 | -5 | -0.3% | 191,800 |
| 2025/05/01 | 1,665 | 1,666.5 | 1,636 | 1,640.5 | -28.5 | -1.7% | 232,800 |
| 2025/04/30 | 1,666.5 | 1,674.5 | 1,648 | 1,669 | -2 | -0.1% | 243,200 |
| 2025/04/28 | 1,664 | 1,676 | 1,659.5 | 1,671 | +15 | +0.9% | 271,500 |
| 2025/04/25 | 1,650.5 | 1,666.5 | 1,647 | 1,656 | -13 | -0.8% | 291,500 |
| 2025/04/24 | 1,697 | 1,701 | 1,664.5 | 1,669 | -34.5 | -2% | 297,500 |
| 2025/04/23 | 1,729 | 1,730 | 1,701 | 1,703.5 | -13.5 | -0.8% | 213,100 |
| 2025/04/22 | 1,695 | 1,717 | 1,691.5 | 1,717 | +31 | +1.8% | 189,300 |
| 2025/04/21 | 1,712 | 1,716 | 1,683 | 1,686 | -26 | -1.5% | 141,400 |
| 2025/04/18 | 1,707 | 1,712 | 1,695.5 | 1,712 | ±0 | ±0% | 250,400 |
| 2025/04/17 | 1,721 | 1,737 | 1,704.5 | 1,712 | +2 | +0.1% | 121,900 |
| 2025/04/16 | 1,715 | 1,724.5 | 1,695 | 1,710 | +4 | +0.2% | 119,600 |
| 2025/04/15 | 1,731.5 | 1,732.5 | 1,698.5 | 1,706 | -5.5 | -0.3% | 160,300 |
| 2025/04/14 | 1,753.5 | 1,754 | 1,706 | 1,711.5 | -2 | -0.1% | 200,600 |
| 2025/04/11 | 1,660 | 1,720 | 1,655 | 1,713.5 | +41.5 | +2.5% | 346,900 |
| 2025/04/10 | 1,682.5 | 1,686 | 1,657 | 1,672 | +48 | +3% | 317,400 |
| 2025/04/09 | 1,605 | 1,636 | 1,587 | 1,624 | +9 | +0.6% | 376,800 |
| 2025/04/08 | 1,612.5 | 1,637 | 1,599.5 | 1,615 | +40.5 | +2.6% | 394,800 |
| 2025/04/07 | 1,557 | 1,615 | 1,530.5 | 1,574.5 | -90 | -5.4% | 586,000 |
| 2025/04/04 | 1,684.5 | 1,713.5 | 1,650.5 | 1,664.5 | -40.5 | -2.4% | 414,100 |
| 2025/04/03 | 1,683.5 | 1,707 | 1,671.5 | 1,705 | +21 | +1.2% | 401,700 |
| 2025/04/02 | 1,734 | 1,734 | 1,671.5 | 1,684 | -46 | -2.7% | 279,400 |
| 2025/04/01 | 1,732 | 1,739.5 | 1,713 | 1,730 | +9.5 | +0.6% | 275,500 |
| 2025/03/31 | 1,730 | 1,743.5 | 1,700.5 | 1,720.5 | -37.5 | -2.1% | 464,800 |
| 2025/03/28 | 1,740.5 | 1,783.5 | 1,735 | 1,758 | -16.5 | -0.9% | 898,400 |
| 2025/03/27 | 1,740 | 1,776.5 | 1,726 | 1,774.5 | +34 | +2% | 1,230,600 |
| 2025/03/26 | 1,700 | 1,768 | 1,700 | 1,740.5 | +22 | +1.3% | 1,008,200 |
| 2025/03/25 | 1,699.5 | 1,732.5 | 1,695.5 | 1,718.5 | +25.5 | +1.5% | 621,000 |
| 2025/03/24 | 1,702 | 1,711.5 | 1,688 | 1,693 | -7 | -0.4% | 554,200 |
| 2025/03/21 | 1,701.5 | 1,725 | 1,700 | 1,700 | -21.5 | -1.2% | 532,300 |
| 2025/03/19 | 1,703.5 | 1,730 | 1,703 | 1,721.5 | +15.5 | +0.9% | 309,700 |
| 2025/03/18 | 1,705 | 1,717.5 | 1,700.5 | 1,706 | +17 | +1% | 313,900 |
| 2025/03/17 | 1,680 | 1,700 | 1,680 | 1,689 | +4.5 | +0.3% | 423,600 |
| 2025/03/14 | 1,672 | 1,694 | 1,672 | 1,684.5 | +6.5 | +0.4% | 370,200 |
| 2025/03/13 | 1,700.5 | 1,700.5 | 1,674 | 1,678 | -19 | -1.1% | 457,700 |
| 2025/03/12 | 1,683.5 | 1,707.5 | 1,671 | 1,697 | +15.5 | +0.9% | 350,000 |
| 2025/03/11 | 1,660 | 1,697 | 1,650.5 | 1,681.5 | +10.5 | +0.6% | 430,600 |
| 2025/03/10 | 1,655.5 | 1,682 | 1,655.5 | 1,671 | +21 | +1.3% | 422,000 |
| 2025/03/07 | 1,640 | 1,651.5 | 1,621 | 1,650 | -6.5 | -0.4% | 280,400 |
1～
50
件表示中 / 6957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 | 154,800円 | +6.3% | +2.2% | 3.68% | 12.45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 |
| 稲畑産 | 312,000円 | +3.8% | -2.4% | 4.10% | 8.70倍 | 0.82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 |
| 三谷商 | 193,400円 | -5.6% | -6.6% | 3.41% | 8.75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 |
| サンゲツ | 287,100円 | +4.8% | +4.8% | 5.40% | 12.98倍 | 1.49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 | 260,300円 | -3.3% | +1.8% | 4.23% | 8.29倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
