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 |
|---|---|---|---|---|---|---|---|
| 2020/01/06 | 5,650 | 5,700 | 5,650 | 5,680 | -50 | -0.9% | 114,300 |
| 2019/12/30 | 5,720 | 5,750 | 5,670 | 5,730 | -50 | -0.9% | 66,900 |
| 2019/12/27 | 5,730 | 5,820 | 5,720 | 5,780 | +50 | +0.9% | 65,200 |
| 2019/12/26 | 5,740 | 5,780 | 5,690 | 5,730 | -20 | -0.3% | 59,900 |
| 2019/12/25 | 5,760 | 5,800 | 5,730 | 5,750 | +10 | +0.2% | 81,200 |
| 2019/12/24 | 5,710 | 5,770 | 5,700 | 5,740 | +30 | +0.5% | 85,400 |
| 2019/12/23 | 5,720 | 5,760 | 5,710 | 5,710 | +30 | +0.5% | 104,000 |
| 2019/12/20 | 5,580 | 5,700 | 5,580 | 5,680 | +180 | +3.3% | 168,800 |
| 2019/12/19 | 5,450 | 5,500 | 5,450 | 5,500 | +40 | +0.7% | 61,600 |
| 2019/12/18 | 5,460 | 5,470 | 5,420 | 5,460 | ±0 | ±0% | 49,200 |
| 2019/12/17 | 5,470 | 5,470 | 5,390 | 5,460 | +20 | +0.4% | 104,700 |
| 2019/12/16 | 5,500 | 5,520 | 5,430 | 5,440 | -80 | -1.4% | 66,200 |
| 2019/12/13 | 5,560 | 5,600 | 5,480 | 5,520 | +50 | +0.9% | 183,900 |
| 2019/12/12 | 5,500 | 5,510 | 5,450 | 5,470 | +20 | +0.4% | 132,400 |
| 2019/12/11 | 5,470 | 5,480 | 5,430 | 5,450 | -60 | -1.1% | 74,600 |
| 2019/12/10 | 5,520 | 5,550 | 5,490 | 5,510 | -20 | -0.4% | 81,100 |
| 2019/12/09 | 5,500 | 5,530 | 5,470 | 5,530 | +70 | +1.3% | 71,500 |
| 2019/12/06 | 5,450 | 5,480 | 5,430 | 5,460 | +10 | +0.2% | 72,800 |
| 2019/12/05 | 5,430 | 5,500 | 5,400 | 5,450 | +50 | +0.9% | 109,000 |
| 2019/12/04 | 5,370 | 5,410 | 5,310 | 5,400 | +10 | +0.2% | 104,300 |
| 2019/12/03 | 5,390 | 5,390 | 5,340 | 5,390 | -30 | -0.6% | 58,400 |
| 2019/12/02 | 5,410 | 5,460 | 5,390 | 5,420 | ±0 | ±0% | 90,700 |
| 2019/11/29 | 5,450 | 5,470 | 5,400 | 5,420 | -30 | -0.6% | 60,200 |
| 2019/11/28 | 5,540 | 5,540 | 5,400 | 5,450 | -70 | -1.3% | 97,500 |
| 2019/11/27 | 5,520 | 5,590 | 5,490 | 5,520 | +10 | +0.2% | 111,500 |
| 2019/11/26 | 5,500 | 5,510 | 5,470 | 5,510 | ±0 | ±0% | 90,700 |
| 2019/11/25 | 5,480 | 5,540 | 5,470 | 5,510 | +70 | +1.3% | 66,700 |
| 2019/11/22 | 5,380 | 5,460 | 5,360 | 5,440 | +50 | +0.9% | 97,600 |
| 2019/11/21 | 5,420 | 5,420 | 5,320 | 5,390 | -60 | -1.1% | 96,200 |
| 2019/11/20 | 5,410 | 5,480 | 5,390 | 5,450 | -10 | -0.2% | 76,400 |
| 2019/11/19 | 5,370 | 5,480 | 5,370 | 5,460 | +60 | +1.1% | 64,600 |
| 2019/11/18 | 5,440 | 5,450 | 5,380 | 5,400 | -80 | -1.5% | 60,900 |
| 2019/11/15 | 5,390 | 5,490 | 5,360 | 5,480 | +110 | +2% | 138,800 |
| 2019/11/14 | 5,440 | 5,450 | 5,320 | 5,370 | -60 | -1.1% | 106,100 |
| 2019/11/13 | 5,440 | 5,450 | 5,400 | 5,430 | -10 | -0.2% | 103,900 |
| 2019/11/12 | 5,400 | 5,450 | 5,310 | 5,440 | +10 | +0.2% | 153,800 |
| 2019/11/11 | 5,420 | 5,590 | 5,410 | 5,430 | +270 | +5.2% | 167,000 |
| 2019/11/08 | 5,270 | 5,270 | 5,140 | 5,160 | -20 | -0.4% | 114,200 |
| 2019/11/07 | 5,180 | 5,210 | 5,130 | 5,180 | ±0 | ±0% | 70,400 |
| 2019/11/06 | 5,230 | 5,240 | 5,140 | 5,180 | -10 | -0.2% | 59,900 |
| 2019/11/05 | 5,180 | 5,210 | 5,150 | 5,190 | +10 | +0.2% | 79,300 |
| 2019/11/01 | 5,130 | 5,180 | 5,130 | 5,180 | +20 | +0.4% | 45,800 |
| 2019/10/31 | 5,200 | 5,220 | 5,150 | 5,160 | -40 | -0.8% | 52,700 |
| 2019/10/30 | 5,120 | 5,210 | 5,120 | 5,200 | +60 | +1.2% | 90,700 |
| 2019/10/29 | 5,120 | 5,180 | 5,110 | 5,140 | +60 | +1.2% | 76,000 |
| 2019/10/28 | 5,120 | 5,120 | 5,060 | 5,080 | -40 | -0.8% | 41,700 |
| 2019/10/25 | 5,130 | 5,130 | 5,080 | 5,120 | +10 | +0.2% | 74,400 |
| 2019/10/24 | 5,160 | 5,170 | 5,080 | 5,110 | ±0 | ±0% | 47,600 |
| 2019/10/23 | 5,020 | 5,130 | 5,010 | 5,110 | +50 | +1% | 94,500 |
| 2019/10/21 | 5,060 | 5,110 | 5,060 | 5,060 | +20 | +0.4% | 45,800 |
1351～
1400
件表示中 / 6994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 | 162,300円 | +6.3% | +2.2% | 3.51% | 12.90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 |
| 稲畑産 | 331,500円 | +3.8% | -2.4% | 3.86% | 9.12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 |
| アズワン | 238,200円 | +8.2% | +5.1% | 2.64% | 19.50倍 | 2.56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 |
| サンゲツ | 296,200円 | +4.8% | +4.8% | 5.23% | 13.39倍 | 1.54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 | 286,100円 | -3.3% | +1.8% | 3.84% | 9.11倍 | 0.91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
