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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,846 | 1,855.5 | 1,826 | 1,828 | -14.5 | -0.8% | 246,700 |
| 2024/12/16 | 1,860 | 1,866.5 | 1,837.5 | 1,842.5 | -29.5 | -1.6% | 279,100 |
| 2024/12/13 | 1,874.5 | 1,900 | 1,864 | 1,872 | -37 | -1.9% | 316,300 |
| 2024/12/12 | 1,936.5 | 1,950 | 1,905 | 1,909 | -24 | -1.2% | 275,400 |
| 2024/12/11 | 1,916.5 | 1,933 | 1,912.5 | 1,933 | +18 | +0.9% | 177,100 |
| 2024/12/10 | 1,945 | 1,952 | 1,915 | 1,915 | -25.5 | -1.3% | 205,100 |
| 2024/12/09 | 1,928 | 1,956 | 1,915 | 1,940.5 | +18.5 | +1% | 202,900 |
| 2024/12/06 | 1,918 | 1,936.5 | 1,912 | 1,922 | +13 | +0.7% | 184,100 |
| 2024/12/05 | 1,915 | 1,923 | 1,898.5 | 1,909 | +5.5 | +0.3% | 196,900 |
| 2024/12/04 | 1,902 | 1,919 | 1,884 | 1,903.5 | -16.5 | -0.9% | 263,800 |
| 2024/12/03 | 1,895 | 1,945 | 1,895 | 1,920 | +65 | +3.5% | 408,100 |
| 2024/12/02 | 1,855 | 1,859.5 | 1,843 | 1,855 | -10.5 | -0.6% | 195,500 |
| 2024/11/29 | 1,844 | 1,871.5 | 1,837 | 1,865.5 | +29.5 | +1.6% | 188,600 |
| 2024/11/28 | 1,838 | 1,845 | 1,823.5 | 1,836 | -10 | -0.5% | 127,700 |
| 2024/11/27 | 1,886.5 | 1,886.5 | 1,826.5 | 1,846 | -33.5 | -1.8% | 214,700 |
| 2024/11/26 | 1,881 | 1,888 | 1,871.5 | 1,879.5 | +7.5 | +0.4% | 110,700 |
| 2024/11/25 | 1,900 | 1,910.5 | 1,870.5 | 1,872 | -4.5 | -0.2% | 186,300 |
| 2024/11/22 | 1,889 | 1,891 | 1,865.5 | 1,876.5 | -9 | -0.5% | 118,800 |
| 2024/11/21 | 1,880 | 1,891.5 | 1,871.5 | 1,885.5 | +15.5 | +0.8% | 135,800 |
| 2024/11/20 | 1,857.5 | 1,871.5 | 1,856 | 1,870 | +1 | +0.1% | 137,900 |
| 2024/11/19 | 1,860 | 1,878.5 | 1,855.5 | 1,869 | +15 | +0.8% | 144,000 |
| 2024/11/18 | 1,865 | 1,875.5 | 1,845.5 | 1,854 | -11.5 | -0.6% | 205,000 |
| 2024/11/15 | 1,895 | 1,900 | 1,863 | 1,865.5 | -2 | -0.1% | 238,000 |
| 2024/11/14 | 1,865 | 1,878 | 1,851.5 | 1,867.5 | -16.5 | -0.9% | 199,100 |
| 2024/11/13 | 1,863 | 1,897.5 | 1,859.5 | 1,884 | +12 | +0.6% | 247,100 |
| 2024/11/12 | 1,899 | 1,928 | 1,862 | 1,872 | +6 | +0.3% | 439,500 |
| 2024/11/11 | 1,854 | 1,873 | 1,849 | 1,866 | +4 | +0.2% | 264,600 |
| 2024/11/08 | 1,874 | 1,881 | 1,845 | 1,862 | -26 | -1.4% | 211,700 |
| 2024/11/07 | 1,866 | 1,893 | 1,850 | 1,888 | +34 | +1.8% | 312,800 |
| 2024/11/06 | 1,852 | 1,888 | 1,845 | 1,854 | +42 | +2.3% | 268,900 |
| 2024/11/05 | 1,873 | 1,875.5 | 1,812 | 1,812 | -55 | -2.9% | 296,200 |
| 2024/11/01 | 1,895.5 | 1,903.5 | 1,859 | 1,867 | -48 | -2.5% | 171,700 |
| 2024/10/31 | 1,909 | 1,924.5 | 1,894 | 1,915 | +17 | +0.9% | 336,300 |
| 2024/10/30 | 1,909 | 1,912 | 1,889 | 1,898 | +4.5 | +0.2% | 437,700 |
| 2024/10/29 | 1,882 | 1,913.5 | 1,866 | 1,893.5 | +25 | +1.3% | 400,800 |
| 2024/10/28 | 1,828 | 1,872 | 1,804 | 1,868.5 | +64.5 | +3.6% | 389,900 |
| 2024/10/25 | 1,804 | 1,808.5 | 1,788.5 | 1,804 | +6 | +0.3% | 259,300 |
| 2024/10/24 | 1,816.5 | 1,816.5 | 1,794 | 1,798 | -13 | -0.7% | 217,100 |
| 2024/10/23 | 1,823.5 | 1,823.5 | 1,805 | 1,811 | -8 | -0.4% | 168,500 |
| 2024/10/22 | 1,863.5 | 1,863.5 | 1,817.5 | 1,819 | -46.5 | -2.5% | 243,800 |
| 2024/10/21 | 1,859 | 1,870.5 | 1,852 | 1,865.5 | +31 | +1.7% | 260,800 |
| 2024/10/18 | 1,846.5 | 1,858.5 | 1,833.5 | 1,834.5 | -12 | -0.6% | 184,600 |
| 2024/10/17 | 1,852 | 1,856.5 | 1,840.5 | 1,846.5 | +10.5 | +0.6% | 215,400 |
| 2024/10/16 | 1,838 | 1,857 | 1,830.5 | 1,836 | -6 | -0.3% | 281,600 |
| 2024/10/15 | 1,854 | 1,861 | 1,842 | 1,842 | -7 | -0.4% | 279,800 |
| 2024/10/11 | 1,839.5 | 1,852.5 | 1,836 | 1,849 | -3 | -0.2% | 300,300 |
| 2024/10/10 | 1,860 | 1,865 | 1,837 | 1,852 | +4 | +0.2% | 235,700 |
| 2024/10/09 | 1,857.5 | 1,863 | 1,835 | 1,848 | +1.5 | +0.1% | 177,400 |
| 2024/10/08 | 1,866.5 | 1,875.5 | 1,838 | 1,846.5 | -15.5 | -0.8% | 376,000 |
| 2024/10/07 | 1,858.5 | 1,877 | 1,844.5 | 1,862 | +17.5 | +0.9% | 544,600 |
101～
150
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 | 154,700円 | +6.3% | +2.2% | 3.68% | 12.44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
