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 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 5,440 | 5,490 | 5,350 | 5,380 | -30 | -0.6% | 89,800 |
| 2017/12/12 | 5,440 | 5,440 | 5,380 | 5,410 | -20 | -0.4% | 87,500 |
| 2017/12/11 | 5,440 | 5,440 | 5,360 | 5,430 | +30 | +0.6% | 63,600 |
| 2017/12/08 | 5,410 | 5,420 | 5,340 | 5,400 | +10 | +0.2% | 146,300 |
| 2017/12/07 | 5,400 | 5,440 | 5,380 | 5,390 | +30 | +0.6% | 60,500 |
| 2017/12/06 | 5,320 | 5,450 | 5,320 | 5,360 | -10 | -0.2% | 81,400 |
| 2017/12/05 | 5,330 | 5,380 | 5,300 | 5,370 | ±0 | ±0% | 49,500 |
| 2017/12/04 | 5,400 | 5,440 | 5,350 | 5,370 | ±0 | ±0% | 59,300 |
| 2017/12/01 | 5,390 | 5,390 | 5,330 | 5,370 | -10 | -0.2% | 70,400 |
| 2017/11/30 | 5,330 | 5,380 | 5,270 | 5,380 | +60 | +1.1% | 100,000 |
| 2017/11/29 | 5,260 | 5,340 | 5,200 | 5,320 | +40 | +0.8% | 178,400 |
| 2017/11/28 | 5,230 | 5,290 | 5,190 | 5,280 | +60 | +1.1% | 121,500 |
| 2017/11/27 | 5,260 | 5,270 | 5,210 | 5,220 | +20 | +0.4% | 95,100 |
| 2017/11/24 | 5,210 | 5,210 | 5,170 | 5,200 | -10 | -0.2% | 80,300 |
| 2017/11/22 | 5,240 | 5,240 | 5,180 | 5,210 | +20 | +0.4% | 120,700 |
| 2017/11/21 | 5,120 | 5,210 | 5,100 | 5,190 | +70 | +1.4% | 159,600 |
| 2017/11/20 | 5,150 | 5,170 | 5,110 | 5,120 | -60 | -1.2% | 222,500 |
| 2017/11/17 | 5,220 | 5,240 | 5,160 | 5,180 | -10 | -0.2% | 211,400 |
| 2017/11/16 | 5,140 | 5,230 | 5,130 | 5,190 | +50 | +1% | 226,100 |
| 2017/11/15 | 5,260 | 5,260 | 5,140 | 5,140 | -120 | -2.3% | 138,700 |
| 2017/11/14 | 5,260 | 5,280 | 5,240 | 5,260 | +10 | +0.2% | 165,200 |
| 2017/11/13 | 5,280 | 5,290 | 5,210 | 5,250 | -40 | -0.8% | 133,500 |
| 2017/11/10 | 5,290 | 5,340 | 5,250 | 5,290 | -80 | -1.5% | 133,300 |
| 2017/11/09 | 5,460 | 5,500 | 5,320 | 5,370 | -90 | -1.6% | 179,500 |
| 2017/11/08 | 5,410 | 5,480 | 5,380 | 5,460 | +100 | +1.9% | 202,600 |
| 2017/11/07 | 5,440 | 5,610 | 5,350 | 5,360 | -30 | -0.6% | 309,000 |
| 2017/11/06 | 5,400 | 5,420 | 5,380 | 5,390 | ±0 | ±0% | 109,000 |
| 2017/11/02 | 5,430 | 5,510 | 5,390 | 5,390 | +10 | +0.2% | 174,900 |
| 2017/11/01 | 5,390 | 5,440 | 5,320 | 5,380 | +40 | +0.7% | 121,200 |
| 2017/10/31 | 5,350 | 5,400 | 5,320 | 5,340 | -10 | -0.2% | 118,100 |
| 2017/10/30 | 5,340 | 5,420 | 5,300 | 5,350 | +10 | +0.2% | 307,600 |
| 2017/10/27 | 5,390 | 5,410 | 5,330 | 5,340 | -70 | -1.3% | 125,600 |
| 2017/10/26 | 5,350 | 5,440 | 5,350 | 5,410 | +90 | +1.7% | 174,700 |
| 2017/10/25 | 5,310 | 5,340 | 5,290 | 5,320 | +30 | +0.6% | 105,200 |
| 2017/10/24 | 5,300 | 5,310 | 5,280 | 5,290 | -30 | -0.6% | 80,900 |
| 2017/10/23 | 5,390 | 5,390 | 5,300 | 5,320 | -30 | -0.6% | 73,200 |
| 2017/10/20 | 5,300 | 5,370 | 5,270 | 5,350 | +40 | +0.8% | 89,800 |
| 2017/10/19 | 5,360 | 5,390 | 5,310 | 5,310 | -40 | -0.7% | 119,300 |
| 2017/10/18 | 5,310 | 5,350 | 5,290 | 5,350 | +70 | +1.3% | 172,300 |
| 2017/10/17 | 5,250 | 5,280 | 5,240 | 5,280 | -20 | -0.4% | 106,400 |
| 2017/10/16 | 5,350 | 5,350 | 5,280 | 5,300 | -20 | -0.4% | 103,200 |
| 2017/10/13 | 5,310 | 5,330 | 5,280 | 5,320 | +20 | +0.4% | 117,600 |
| 2017/10/12 | 5,310 | 5,330 | 5,260 | 5,300 | -10 | -0.2% | 99,700 |
| 2017/10/11 | 5,280 | 5,310 | 5,270 | 5,310 | +10 | +0.2% | 72,300 |
| 2017/10/10 | 5,280 | 5,330 | 5,270 | 5,300 | -10 | -0.2% | 110,300 |
| 2017/10/06 | 5,350 | 5,360 | 5,270 | 5,310 | -60 | -1.1% | 109,100 |
| 2017/10/05 | 5,430 | 5,430 | 5,360 | 5,370 | -20 | -0.4% | 86,100 |
| 2017/10/04 | 5,400 | 5,410 | 5,350 | 5,390 | +10 | +0.2% | 106,900 |
| 2017/10/03 | 5,350 | 5,440 | 5,330 | 5,380 | +60 | +1.1% | 154,800 |
| 2017/10/02 | 5,380 | 5,400 | 5,290 | 5,320 | -60 | -1.1% | 92,100 |
1851～
1900
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
