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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 3,740 | 3,745 | 3,700 | 3,700 | -40 | -1.1% | 44,600 |
| 2023/01/13 | 3,795 | 3,825 | 3,735 | 3,740 | -70 | -1.8% | 78,800 |
| 2023/01/12 | 3,880 | 3,880 | 3,800 | 3,810 | -55 | -1.4% | 51,600 |
| 2023/01/11 | 3,875 | 3,890 | 3,855 | 3,865 | +15 | +0.4% | 47,200 |
| 2023/01/10 | 3,890 | 3,910 | 3,840 | 3,850 | -5 | -0.1% | 51,300 |
| 2023/01/06 | 3,890 | 3,900 | 3,850 | 3,855 | -25 | -0.6% | 51,900 |
| 2023/01/05 | 3,900 | 3,900 | 3,850 | 3,880 | -40 | -1% | 70,400 |
| 2023/01/04 | 3,980 | 3,980 | 3,920 | 3,920 | -60 | -1.5% | 54,500 |
| 2022/12/30 | 3,965 | 4,030 | 3,965 | 3,980 | +15 | +0.4% | 47,400 |
| 2022/12/29 | 3,975 | 3,975 | 3,935 | 3,965 | -20 | -0.5% | 43,000 |
| 2022/12/28 | 3,975 | 3,990 | 3,950 | 3,985 | -15 | -0.4% | 45,000 |
| 2022/12/27 | 4,020 | 4,070 | 4,000 | 4,000 | +35 | +0.9% | 43,300 |
| 2022/12/26 | 3,945 | 4,000 | 3,945 | 3,965 | +30 | +0.8% | 46,900 |
| 2022/12/23 | 3,990 | 4,025 | 3,935 | 3,935 | -35 | -0.9% | 96,800 |
| 2022/12/22 | 3,910 | 3,990 | 3,895 | 3,970 | +90 | +2.3% | 122,400 |
| 2022/12/21 | 3,885 | 3,930 | 3,850 | 3,880 | -10 | -0.3% | 88,700 |
| 2022/12/20 | 3,975 | 4,020 | 3,865 | 3,890 | -85 | -2.1% | 91,600 |
| 2022/12/19 | 3,970 | 4,000 | 3,950 | 3,975 | -15 | -0.4% | 69,600 |
| 2022/12/16 | 3,920 | 4,010 | 3,920 | 3,990 | +50 | +1.3% | 125,100 |
| 2022/12/15 | 3,945 | 3,985 | 3,940 | 3,940 | -40 | -1% | 59,400 |
| 2022/12/14 | 4,000 | 4,000 | 3,940 | 3,980 | -30 | -0.7% | 69,600 |
| 2022/12/13 | 3,975 | 4,035 | 3,960 | 4,010 | +60 | +1.5% | 90,800 |
| 2022/12/12 | 3,945 | 3,965 | 3,905 | 3,950 | +10 | +0.3% | 64,300 |
| 2022/12/09 | 3,950 | 3,980 | 3,935 | 3,940 | -5 | -0.1% | 69,300 |
| 2022/12/08 | 3,940 | 3,950 | 3,895 | 3,945 | +10 | +0.3% | 72,500 |
| 2022/12/07 | 3,875 | 3,945 | 3,860 | 3,935 | +35 | +0.9% | 72,000 |
| 2022/12/06 | 3,900 | 3,920 | 3,875 | 3,900 | -35 | -0.9% | 103,300 |
| 2022/12/05 | 3,980 | 3,980 | 3,890 | 3,935 | -45 | -1.1% | 97,500 |
| 2022/12/02 | 4,010 | 4,010 | 3,955 | 3,980 | -65 | -1.6% | 103,100 |
| 2022/12/01 | 4,110 | 4,110 | 4,045 | 4,045 | -45 | -1.1% | 98,800 |
| 2022/11/30 | 4,120 | 4,130 | 4,075 | 4,090 | -55 | -1.3% | 56,600 |
| 2022/11/29 | 4,085 | 4,145 | 4,065 | 4,145 | +35 | +0.9% | 54,100 |
| 2022/11/28 | 4,240 | 4,255 | 4,095 | 4,110 | -105 | -2.5% | 94,600 |
| 2022/11/25 | 4,230 | 4,260 | 4,195 | 4,215 | +35 | +0.8% | 56,800 |
| 2022/11/24 | 4,195 | 4,225 | 4,180 | 4,180 | +90 | +2.2% | 91,400 |
| 2022/11/22 | 4,045 | 4,110 | 4,045 | 4,090 | +80 | +2% | 67,000 |
| 2022/11/21 | 4,035 | 4,040 | 4,005 | 4,010 | ±0 | ±0% | 50,200 |
| 2022/11/18 | 4,050 | 4,070 | 4,010 | 4,010 | -35 | -0.9% | 78,500 |
| 2022/11/17 | 3,970 | 4,065 | 3,970 | 4,045 | +95 | +2.4% | 88,500 |
| 2022/11/16 | 3,915 | 3,965 | 3,865 | 3,950 | +45 | +1.2% | 88,000 |
| 2022/11/15 | 3,950 | 3,950 | 3,880 | 3,905 | -25 | -0.6% | 116,800 |
| 2022/11/14 | 4,060 | 4,060 | 3,910 | 3,930 | -145 | -3.6% | 103,200 |
| 2022/11/11 | 4,110 | 4,165 | 4,035 | 4,075 | +15 | +0.4% | 101,100 |
| 2022/11/10 | 4,100 | 4,130 | 4,005 | 4,060 | -45 | -1.1% | 170,600 |
| 2022/11/09 | 4,230 | 4,245 | 4,090 | 4,105 | -125 | -3% | 94,400 |
| 2022/11/08 | 4,235 | 4,265 | 4,225 | 4,230 | +30 | +0.7% | 61,800 |
| 2022/11/07 | 4,215 | 4,235 | 4,165 | 4,200 | -40 | -0.9% | 95,100 |
| 2022/11/04 | 4,320 | 4,345 | 4,230 | 4,240 | -110 | -2.5% | 100,400 |
| 2022/11/02 | 4,350 | 4,415 | 4,340 | 4,350 | +10 | +0.2% | 102,500 |
| 2022/11/01 | 4,270 | 4,345 | 4,265 | 4,340 | +70 | +1.6% | 72,600 |
551～
600
件表示中 / 6933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 | 170,900円 | +4.1% | -3.4% | - | 11.02倍 | 3.21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 |
| 兼 松 | 225,200円 | +11.6% | +7.4% | - | 6.97倍 | 1.63倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| 阪和興 | 448,000円 | +15.1% | +24.3% | - | 4.21倍 | 0.68倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| アズワン | 230,900円 | +6.0% | +7.2% | - | 20.52倍 | 2.61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 |
| 加藤産業 | 508,000円 | +3.3% | -2.1% | - | 13.38倍 | 1.13倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
市場注目の銘柄
チャート関連のコラム
