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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,882 | 1,893 | 1,870 | 1,879 | -10.5 | -0.6% | 233,800 |
| 2024/04/02 | 1,933 | 1,933 | 1,885.5 | 1,889.5 | -45.5 | -2.4% | 286,400 |
| 2024/04/01 | 1,951.5 | 1,961.5 | 1,933 | 1,935 | -3.5 | -0.2% | 197,900 |
| 2024/03/29 | 1,920.5 | 1,955 | 1,919.5 | 1,938.5 | +27.5 | +1.4% | 230,000 |
| 2024/03/28 | 1,924 | 1,950 | 1,906.5 | 1,911 | -48.5 | -2.5% | 571,100 |
| 2024/03/27 | 1,959 | 1,977.5 | 1,953 | 1,959.5 | +9.5 | +0.5% | 916,000 |
| 2024/03/26 | 1,976 | 1,980 | 1,950 | 1,950 | -26.5 | -1.3% | 415,200 |
| 2024/03/25 | 1,998 | 2,004 | 1,976.5 | 1,976.5 | -25 | -1.2% | 512,300 |
| 2024/03/22 | 1,997.5 | 2,003 | 1,965 | 2,001.5 | +27 | +1.4% | 433,600 |
| 2024/03/21 | 1,994.5 | 2,004.5 | 1,974.5 | 1,974.5 | -8 | -0.4% | 425,100 |
| 2024/03/19 | 1,980 | 1,991 | 1,966.5 | 1,982.5 | +3 | +0.2% | 330,800 |
| 2024/03/18 | 1,965.5 | 1,985 | 1,958.5 | 1,979.5 | +17.5 | +0.9% | 456,400 |
| 2024/03/15 | 1,953 | 1,971.5 | 1,939 | 1,962 | +16 | +0.8% | 435,800 |
| 2024/03/14 | 1,927 | 1,948.5 | 1,919 | 1,946 | +18.5 | +1% | 341,700 |
| 2024/03/13 | 1,933 | 1,946 | 1,924 | 1,927.5 | +8.5 | +0.4% | 236,000 |
| 2024/03/12 | 1,902 | 1,921 | 1,877.5 | 1,919 | +15 | +0.8% | 333,000 |
| 2024/03/11 | 1,920 | 1,921 | 1,886 | 1,904 | -22 | -1.1% | 401,400 |
| 2024/03/08 | 1,900 | 1,933.5 | 1,894 | 1,926 | +4 | +0.2% | 331,400 |
| 2024/03/07 | 1,920 | 1,929.5 | 1,914 | 1,922 | +2 | +0.1% | 192,400 |
| 2024/03/06 | 1,914 | 1,928 | 1,906 | 1,920 | +6 | +0.3% | 211,200 |
| 2024/03/05 | 1,920.5 | 1,923 | 1,899 | 1,914 | -6.5 | -0.3% | 214,800 |
| 2024/03/04 | 1,927 | 1,942 | 1,915 | 1,920.5 | -10.5 | -0.5% | 285,200 |
| 2024/03/01 | 1,921.5 | 1,948.5 | 1,918 | 1,931 | -5 | -0.3% | 252,100 |
| 2024/02/29 | 1,952 | 1,956.5 | 1,928.5 | 1,936 | -16 | -0.8% | 503,900 |
| 2024/02/28 | 1,944.5 | 1,965 | 1,930.5 | 1,952 | +11 | +0.6% | 438,700 |
| 2024/02/27 | 1,920 | 1,953.5 | 1,915.5 | 1,941 | +22.5 | +1.2% | 370,500 |
| 2024/02/26 | 1,896 | 1,936.5 | 1,888.5 | 1,918.5 | +27 | +1.4% | 396,500 |
| 2024/02/22 | 1,920 | 1,920 | 1,887.5 | 1,891.5 | -23 | -1.2% | 456,200 |
| 2024/02/21 | 1,915.5 | 1,918 | 1,896 | 1,914.5 | -1 | -0.1% | 242,500 |
| 2024/02/20 | 1,917 | 1,923 | 1,904 | 1,915.5 | -5.5 | -0.3% | 186,100 |
| 2024/02/19 | 1,905.5 | 1,923.5 | 1,896 | 1,921 | +18.5 | +1% | 224,500 |
| 2024/02/16 | 1,890 | 1,908 | 1,873 | 1,902.5 | +29.5 | +1.6% | 258,300 |
| 2024/02/15 | 1,877 | 1,887 | 1,854 | 1,873 | ±0 | ±0% | 282,100 |
| 2024/02/14 | 1,919 | 1,919 | 1,867 | 1,873 | -53.5 | -2.8% | 418,900 |
| 2024/02/13 | 1,917 | 1,929 | 1,891 | 1,926.5 | +26.5 | +1.4% | 427,100 |
| 2024/02/09 | 1,982 | 1,984 | 1,898 | 1,900 | -95 | -4.8% | 613,000 |
| 2024/02/08 | 2,001 | 2,009 | 1,970 | 1,995 | -13 | -0.6% | 352,500 |
| 2024/02/07 | 2,011 | 2,020 | 1,993.5 | 2,008 | -2 | -0.1% | 256,000 |
| 2024/02/06 | 2,033 | 2,040 | 2,010 | 2,010 | -25 | -1.2% | 180,200 |
| 2024/02/05 | 2,023 | 2,038 | 2,014 | 2,035 | +13 | +0.6% | 179,400 |
| 2024/02/02 | 2,029.5 | 2,032 | 2,013 | 2,022 | +9 | +0.4% | 163,300 |
| 2024/02/01 | 2,021.5 | 2,032 | 2,005 | 2,013 | -18 | -0.9% | 248,200 |
| 2024/01/31 | 2,020 | 2,035 | 2,005 | 2,031 | +11 | +0.5% | 255,100 |
| 2024/01/30 | 2,070 | 2,076 | 2,017 | 2,020 | -41.5 | -2% | 268,800 |
| 2024/01/29 | 2,062.5 | 2,070.5 | 2,054.5 | 2,061.5 | -1 | ±0% | 143,600 |
| 2024/01/26 | 2,060.5 | 2,081 | 2,057 | 2,062.5 | -5.5 | -0.3% | 165,700 |
| 2024/01/25 | 2,072.5 | 2,078 | 2,053 | 2,068 | +3 | +0.1% | 153,600 |
| 2024/01/24 | 2,075.5 | 2,090 | 2,062 | 2,065 | -13.5 | -0.6% | 185,700 |
| 2024/01/23 | 2,109 | 2,116 | 2,064 | 2,078.5 | -21.5 | -1% | 190,300 |
| 2024/01/22 | 2,053 | 2,102.5 | 2,045 | 2,100 | +50.5 | +2.5% | 210,200 |
251～
300
件表示中 / 6932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 | 171,300円 | +4.1% | -3.4% | 3.33% | 11.05倍 | 1.61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 |
| シップＨＤ | 194,800円 | +1.4% | +3.1% | 2.98% | 12.25倍 | 1.31倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 兼 松 | 223,000円 | +11.6% | +7.4% | 4.71% | 6.90倍 | 1.11倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| 阪和興 | 439,000円 | +15.1% | +24.3% | 4.78% | 4.12倍 | 0.49倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| アズワン | 229,900円 | +6.0% | +7.2% | 2.70% | 20.44倍 | 2.51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 |
市場注目の銘柄
チャート関連のコラム
