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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,620 | 1,629.5 | 1,619 | 1,628 | +16.5 | +1% | 260,400 |
| 2025/07/08 | 1,611 | 1,618.5 | 1,600.5 | 1,611.5 | +1.5 | +0.1% | 277,100 |
| 2025/07/07 | 1,602 | 1,619 | 1,602 | 1,610 | +15 | +0.9% | 381,000 |
| 2025/07/04 | 1,597.5 | 1,602.5 | 1,588 | 1,595 | +5 | +0.3% | 209,700 |
| 2025/07/03 | 1,595 | 1,595.5 | 1,580.5 | 1,590 | -10.5 | -0.7% | 357,500 |
| 2025/07/02 | 1,606 | 1,610.5 | 1,592.5 | 1,600.5 | -6.5 | -0.4% | 353,400 |
| 2025/07/01 | 1,615.5 | 1,634.5 | 1,604 | 1,607 | -16.5 | -1% | 448,100 |
| 2025/06/30 | 1,647.5 | 1,650 | 1,623.5 | 1,623.5 | -23 | -1.4% | 304,000 |
| 2025/06/27 | 1,635.5 | 1,652 | 1,633 | 1,646.5 | +23 | +1.4% | 294,100 |
| 2025/06/26 | 1,619 | 1,628 | 1,616.5 | 1,623.5 | +8.5 | +0.5% | 163,900 |
| 2025/06/25 | 1,632 | 1,641 | 1,611.5 | 1,615 | -28 | -1.7% | 275,900 |
| 2025/06/24 | 1,668 | 1,672.5 | 1,643 | 1,643 | -13.5 | -0.8% | 311,700 |
| 2025/06/23 | 1,668 | 1,668 | 1,643 | 1,656.5 | -13 | -0.8% | 274,500 |
| 2025/06/20 | 1,683.5 | 1,688.5 | 1,659 | 1,669.5 | -24 | -1.4% | 528,300 |
| 2025/06/19 | 1,678.5 | 1,693.5 | 1,674 | 1,693.5 | +17 | +1% | 422,100 |
| 2025/06/18 | 1,650 | 1,677.5 | 1,650 | 1,676.5 | +26.5 | +1.6% | 366,700 |
| 2025/06/17 | 1,620 | 1,660 | 1,617 | 1,650 | +37 | +2.3% | 381,600 |
| 2025/06/16 | 1,593.5 | 1,613.5 | 1,587 | 1,613 | +28 | +1.8% | 342,000 |
| 2025/06/13 | 1,604.5 | 1,608.5 | 1,585 | 1,585 | -19.5 | -1.2% | 323,100 |
| 2025/06/12 | 1,620 | 1,629.5 | 1,604.5 | 1,604.5 | -15.5 | -1% | 227,000 |
| 2025/06/11 | 1,600 | 1,623.5 | 1,590.5 | 1,620 | +34.5 | +2.2% | 340,500 |
| 2025/06/10 | 1,604.5 | 1,614 | 1,578.5 | 1,585.5 | -11.5 | -0.7% | 366,000 |
| 2025/06/09 | 1,599.5 | 1,605.5 | 1,587 | 1,597 | -10.5 | -0.7% | 248,000 |
| 2025/06/06 | 1,563 | 1,621 | 1,561 | 1,607.5 | +50.5 | +3.2% | 684,600 |
| 2025/06/05 | 1,551.5 | 1,564.5 | 1,546 | 1,557 | +5.5 | +0.4% | 274,500 |
| 2025/06/04 | 1,541.5 | 1,558 | 1,540.5 | 1,551.5 | +10.5 | +0.7% | 403,500 |
| 2025/06/03 | 1,547 | 1,551 | 1,539 | 1,541 | -15 | -1% | 254,900 |
| 2025/06/02 | 1,564 | 1,567 | 1,549 | 1,556 | -11 | -0.7% | 370,100 |
| 2025/05/30 | 1,556.5 | 1,572.5 | 1,553.5 | 1,567 | +2 | +0.1% | 282,900 |
| 2025/05/29 | 1,555 | 1,576 | 1,553.5 | 1,565 | -5 | -0.3% | 332,900 |
| 2025/05/28 | 1,575 | 1,581 | 1,562 | 1,570 | +9.5 | +0.6% | 314,700 |
| 2025/05/27 | 1,565 | 1,572 | 1,560.5 | 1,560.5 | -2 | -0.1% | 130,100 |
| 2025/05/26 | 1,566 | 1,570.5 | 1,556 | 1,562.5 | +2.5 | +0.2% | 231,600 |
| 2025/05/23 | 1,558.5 | 1,565 | 1,556 | 1,560 | +7 | +0.5% | 312,600 |
| 2025/05/22 | 1,540 | 1,554.5 | 1,537.5 | 1,553 | -3 | -0.2% | 348,600 |
| 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 |
1～
50
件表示中 / 6992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 | 162,800円 | +6.3% | +2.2% | 3.50% | 12.96倍 | 1.45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 |
| アズワン | 238,500円 | +8.2% | +5.1% | 2.64% | 19.53倍 | 2.57倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 稲畑産 | 328,000円 | +3.8% | -2.4% | 3.90% | 9.03倍 | 0.85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 |
| サンゲツ | 298,100円 | +4.8% | +4.8% | 5.20% | 13.48倍 | 1.55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 | 284,500円 | -3.3% | +1.8% | 3.87% | 9.06倍 | 0.90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
