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 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 5,640 | 5,750 | 5,640 | 5,700 | +60 | +1.1% | 80,700 |
| 2018/02/27 | 5,700 | 5,710 | 5,620 | 5,640 | -20 | -0.4% | 54,200 |
| 2018/02/26 | 5,640 | 5,690 | 5,640 | 5,660 | +70 | +1.3% | 54,000 |
| 2018/02/23 | 5,580 | 5,610 | 5,520 | 5,590 | +10 | +0.2% | 61,000 |
| 2018/02/22 | 5,510 | 5,620 | 5,490 | 5,580 | +50 | +0.9% | 85,500 |
| 2018/02/21 | 5,530 | 5,580 | 5,510 | 5,530 | +10 | +0.2% | 50,300 |
| 2018/02/20 | 5,510 | 5,540 | 5,430 | 5,520 | ±0 | ±0% | 80,400 |
| 2018/02/19 | 5,420 | 5,530 | 5,410 | 5,520 | +110 | +2% | 63,600 |
| 2018/02/16 | 5,340 | 5,430 | 5,300 | 5,410 | +60 | +1.1% | 98,200 |
| 2018/02/15 | 5,340 | 5,390 | 5,270 | 5,350 | ±0 | ±0% | 95,100 |
| 2018/02/14 | 5,290 | 5,390 | 5,280 | 5,350 | +20 | +0.4% | 154,100 |
| 2018/02/13 | 5,420 | 5,450 | 5,270 | 5,330 | -370 | -6.5% | 241,400 |
| 2018/02/09 | 5,600 | 5,720 | 5,560 | 5,700 | -30 | -0.5% | 100,700 |
| 2018/02/08 | 5,740 | 5,770 | 5,690 | 5,730 | +30 | +0.5% | 96,300 |
| 2018/02/07 | 5,830 | 5,970 | 5,690 | 5,700 | -20 | -0.3% | 131,600 |
| 2018/02/06 | 5,720 | 5,740 | 5,620 | 5,720 | -170 | -2.9% | 154,600 |
| 2018/02/05 | 5,940 | 5,980 | 5,880 | 5,890 | -140 | -2.3% | 68,000 |
| 2018/02/02 | 5,950 | 6,050 | 5,920 | 6,030 | +10 | +0.2% | 72,400 |
| 2018/02/01 | 5,980 | 6,030 | 5,960 | 6,020 | +80 | +1.3% | 94,800 |
| 2018/01/31 | 5,930 | 5,970 | 5,920 | 5,940 | +10 | +0.2% | 96,800 |
| 2018/01/30 | 5,960 | 5,980 | 5,920 | 5,930 | -30 | -0.5% | 79,200 |
| 2018/01/29 | 6,000 | 6,010 | 5,950 | 5,960 | -40 | -0.7% | 50,900 |
| 2018/01/26 | 5,960 | 6,020 | 5,930 | 6,000 | +80 | +1.4% | 112,300 |
| 2018/01/25 | 5,880 | 5,950 | 5,850 | 5,920 | +20 | +0.3% | 64,400 |
| 2018/01/24 | 5,880 | 5,930 | 5,850 | 5,900 | -10 | -0.2% | 48,900 |
| 2018/01/23 | 5,920 | 5,950 | 5,870 | 5,910 | -10 | -0.2% | 66,200 |
| 2018/01/22 | 5,920 | 5,930 | 5,860 | 5,920 | -10 | -0.2% | 70,200 |
| 2018/01/19 | 5,960 | 6,010 | 5,900 | 5,930 | -20 | -0.3% | 76,100 |
| 2018/01/18 | 6,040 | 6,060 | 5,940 | 5,950 | -90 | -1.5% | 84,700 |
| 2018/01/17 | 6,050 | 6,070 | 5,980 | 6,040 | +90 | +1.5% | 98,800 |
| 2018/01/16 | 5,950 | 5,990 | 5,930 | 5,950 | -10 | -0.2% | 53,100 |
| 2018/01/15 | 6,000 | 6,040 | 5,940 | 5,960 | +50 | +0.8% | 87,100 |
| 2018/01/12 | 5,950 | 5,960 | 5,850 | 5,910 | -50 | -0.8% | 85,600 |
| 2018/01/11 | 5,880 | 5,980 | 5,880 | 5,960 | +80 | +1.4% | 145,300 |
| 2018/01/10 | 5,900 | 5,910 | 5,810 | 5,880 | +70 | +1.2% | 134,000 |
| 2018/01/09 | 5,840 | 5,870 | 5,780 | 5,810 | +30 | +0.5% | 165,900 |
| 2018/01/05 | 5,730 | 5,800 | 5,720 | 5,780 | +80 | +1.4% | 105,100 |
| 2018/01/04 | 5,610 | 5,710 | 5,600 | 5,700 | +80 | +1.4% | 87,500 |
| 2017/12/29 | 5,610 | 5,640 | 5,580 | 5,620 | +20 | +0.4% | 70,200 |
| 2017/12/28 | 5,600 | 5,650 | 5,590 | 5,600 | -20 | -0.4% | 66,800 |
| 2017/12/27 | 5,580 | 5,630 | 5,570 | 5,620 | +40 | +0.7% | 46,300 |
| 2017/12/26 | 5,620 | 5,640 | 5,570 | 5,580 | -50 | -0.9% | 42,800 |
| 2017/12/25 | 5,610 | 5,640 | 5,570 | 5,630 | +20 | +0.4% | 41,800 |
| 2017/12/22 | 5,570 | 5,630 | 5,570 | 5,610 | +20 | +0.4% | 67,000 |
| 2017/12/21 | 5,550 | 5,610 | 5,490 | 5,590 | +70 | +1.3% | 128,200 |
| 2017/12/20 | 5,530 | 5,550 | 5,470 | 5,520 | -30 | -0.5% | 75,700 |
| 2017/12/19 | 5,490 | 5,580 | 5,470 | 5,550 | +80 | +1.5% | 119,000 |
| 2017/12/18 | 5,460 | 5,490 | 5,440 | 5,470 | +60 | +1.1% | 68,000 |
| 2017/12/15 | 5,410 | 5,460 | 5,340 | 5,410 | ±0 | ±0% | 89,500 |
| 2017/12/14 | 5,400 | 5,450 | 5,390 | 5,410 | +30 | +0.6% | 91,700 |
1801～
1850
件表示中 / 6995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 | 162,600円 | +6.3% | +2.2% | 3.51% | 12.93倍 | 1.44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 | 334,000円 | +3.8% | -2.4% | 3.83% | 9.19倍 | 0.86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 | 238,900円 | +8.2% | +5.1% | 2.64% | 19.56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 |
| サンゲツ | 296,400円 | +4.8% | +4.8% | 5.23% | 13.40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 | 286,800円 | -3.3% | +1.8% | 3.84% | 9.14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
