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 |
|---|---|---|---|---|---|---|---|
| 2017/05/09 | 4,925 | 4,940 | 4,905 | 4,930 | +10 | +0.2% | 103,900 |
| 2017/05/08 | 4,870 | 4,935 | 4,850 | 4,920 | +50 | +1% | 128,900 |
| 2017/05/02 | 4,835 | 4,875 | 4,820 | 4,870 | +50 | +1% | 102,900 |
| 2017/05/01 | 4,780 | 4,820 | 4,770 | 4,820 | -15 | -0.3% | 75,600 |
| 2017/04/28 | 4,755 | 4,840 | 4,725 | 4,835 | +80 | +1.7% | 207,800 |
| 2017/04/27 | 4,700 | 4,755 | 4,700 | 4,755 | +10 | +0.2% | 67,400 |
| 2017/04/26 | 4,730 | 4,745 | 4,700 | 4,745 | +10 | +0.2% | 103,500 |
| 2017/04/25 | 4,700 | 4,735 | 4,675 | 4,735 | +15 | +0.3% | 114,600 |
| 2017/04/24 | 4,645 | 4,720 | 4,640 | 4,720 | +115 | +2.5% | 142,900 |
| 2017/04/21 | 4,600 | 4,610 | 4,575 | 4,605 | +20 | +0.4% | 65,200 |
| 2017/04/20 | 4,560 | 4,590 | 4,540 | 4,585 | -5 | -0.1% | 74,800 |
| 2017/04/19 | 4,515 | 4,600 | 4,515 | 4,590 | +75 | +1.7% | 119,000 |
| 2017/04/18 | 4,510 | 4,535 | 4,500 | 4,515 | +20 | +0.4% | 53,200 |
| 2017/04/17 | 4,450 | 4,510 | 4,445 | 4,495 | +45 | +1% | 69,800 |
| 2017/04/14 | 4,500 | 4,500 | 4,445 | 4,450 | -60 | -1.3% | 93,000 |
| 2017/04/13 | 4,460 | 4,515 | 4,430 | 4,510 | +50 | +1.1% | 106,700 |
| 2017/04/12 | 4,490 | 4,495 | 4,450 | 4,460 | -50 | -1.1% | 128,500 |
| 2017/04/11 | 4,420 | 4,535 | 4,420 | 4,510 | +65 | +1.5% | 166,500 |
| 2017/04/10 | 4,465 | 4,480 | 4,435 | 4,445 | -5 | -0.1% | 88,100 |
| 2017/04/07 | 4,445 | 4,480 | 4,420 | 4,450 | +40 | +0.9% | 129,500 |
| 2017/04/06 | 4,480 | 4,490 | 4,395 | 4,410 | -75 | -1.7% | 128,500 |
| 2017/04/05 | 4,475 | 4,505 | 4,460 | 4,485 | +30 | +0.7% | 146,900 |
| 2017/04/04 | 4,470 | 4,505 | 4,440 | 4,455 | -55 | -1.2% | 127,100 |
| 2017/04/03 | 4,470 | 4,535 | 4,465 | 4,510 | +45 | +1% | 117,500 |
| 2017/03/31 | 4,485 | 4,540 | 4,465 | 4,465 | +10 | +0.2% | 155,700 |
| 2017/03/30 | 4,480 | 4,505 | 4,445 | 4,455 | -95 | -2.1% | 124,600 |
| 2017/03/29 | 4,545 | 4,555 | 4,515 | 4,550 | -50 | -1.1% | 100,700 |
| 2017/03/28 | 4,540 | 4,600 | 4,540 | 4,600 | +45 | +1% | 264,500 |
| 2017/03/27 | 4,590 | 4,605 | 4,545 | 4,555 | -60 | -1.3% | 121,000 |
| 2017/03/24 | 4,595 | 4,640 | 4,565 | 4,615 | +35 | +0.8% | 107,500 |
| 2017/03/23 | 4,605 | 4,615 | 4,560 | 4,580 | -40 | -0.9% | 115,600 |
| 2017/03/22 | 4,635 | 4,680 | 4,620 | 4,620 | -55 | -1.2% | 87,400 |
| 2017/03/21 | 4,665 | 4,690 | 4,645 | 4,675 | -5 | -0.1% | 95,700 |
| 2017/03/17 | 4,680 | 4,700 | 4,645 | 4,680 | -10 | -0.2% | 88,800 |
| 2017/03/16 | 4,675 | 4,705 | 4,675 | 4,690 | -20 | -0.4% | 62,400 |
| 2017/03/15 | 4,690 | 4,745 | 4,685 | 4,710 | +20 | +0.4% | 76,100 |
| 2017/03/14 | 4,735 | 4,745 | 4,690 | 4,690 | -15 | -0.3% | 76,300 |
| 2017/03/13 | 4,700 | 4,730 | 4,670 | 4,705 | +10 | +0.2% | 69,200 |
| 2017/03/10 | 4,675 | 4,705 | 4,650 | 4,695 | +85 | +1.8% | 149,800 |
| 2017/03/09 | 4,640 | 4,640 | 4,575 | 4,610 | -35 | -0.8% | 120,700 |
| 2017/03/08 | 4,645 | 4,655 | 4,575 | 4,645 | +10 | +0.2% | 123,300 |
| 2017/03/07 | 4,625 | 4,650 | 4,600 | 4,635 | +20 | +0.4% | 123,000 |
| 2017/03/06 | 4,640 | 4,640 | 4,610 | 4,615 | -10 | -0.2% | 73,900 |
| 2017/03/03 | 4,675 | 4,680 | 4,610 | 4,625 | -35 | -0.8% | 99,400 |
| 2017/03/02 | 4,700 | 4,720 | 4,640 | 4,660 | -30 | -0.6% | 133,300 |
| 2017/03/01 | 4,685 | 4,700 | 4,630 | 4,690 | +30 | +0.6% | 127,800 |
| 2017/02/28 | 4,675 | 4,715 | 4,660 | 4,660 | -70 | -1.5% | 174,000 |
| 2017/02/27 | 4,700 | 4,750 | 4,685 | 4,730 | -20 | -0.4% | 89,300 |
| 2017/02/24 | 4,745 | 4,770 | 4,725 | 4,750 | -40 | -0.8% | 98,100 |
| 2017/02/23 | 4,800 | 4,840 | 4,750 | 4,790 | +25 | +0.5% | 97,900 |
2001～
2050
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
