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 |
|---|---|---|---|---|---|---|---|
| 2008/05/20 | 1,090 | 1,102 | 1,076 | 1,076 | -14 | -1.3% | 152,900 |
| 2008/05/19 | 1,100 | 1,125 | 1,083 | 1,090 | -4 | -0.4% | 206,100 |
| 2008/05/16 | 1,070 | 1,170 | 1,067 | 1,094 | +34 | +3.2% | 274,800 |
| 2008/05/15 | 1,049 | 1,063 | 1,043 | 1,060 | +3 | +0.3% | 30,500 |
| 2008/05/14 | 1,068 | 1,068 | 1,032 | 1,057 | -11 | -1% | 15,600 |
| 2008/05/13 | 1,065 | 1,074 | 1,050 | 1,068 | -11 | -1% | 34,100 |
| 2008/05/12 | 1,060 | 1,092 | 1,041 | 1,079 | +18 | +1.7% | 45,700 |
| 2008/05/09 | 1,052 | 1,080 | 1,052 | 1,061 | -4 | -0.4% | 47,300 |
| 2008/05/08 | 1,022 | 1,090 | 1,022 | 1,065 | +23 | +2.2% | 48,200 |
| 2008/05/07 | 1,018 | 1,061 | 1,017 | 1,042 | +27 | +2.7% | 48,800 |
| 2008/05/02 | 1,020 | 1,020 | 995 | 1,015 | ±0 | ±0% | 43,900 |
| 2008/05/01 | 1,019 | 1,030 | 1,004 | 1,015 | -5 | -0.5% | 14,800 |
| 2008/04/30 | 996 | 1,025 | 978 | 1,020 | +25 | +2.5% | 49,300 |
| 2008/04/28 | 974 | 996 | 963 | 995 | +30 | +3.1% | 37,700 |
| 2008/04/25 | 994 | 994 | 934 | 965 | -29 | -2.9% | 137,600 |
| 2008/04/24 | 974 | 994 | 974 | 994 | ±0 | ±0% | 24,400 |
| 2008/04/23 | 971 | 996 | 971 | 994 | +9 | +0.9% | 33,500 |
| 2008/04/22 | 977 | 988 | 961 | 985 | -8 | -0.8% | 16,100 |
| 2008/04/21 | 975 | 993 | 970 | 993 | +20 | +2.1% | 9,400 |
| 2008/04/18 | 962 | 975 | 962 | 973 | +11 | +1.1% | 15,700 |
| 2008/04/17 | 1,000 | 1,000 | 957 | 962 | -33 | -3.3% | 62,500 |
| 2008/04/16 | 1,000 | 1,010 | 954 | 995 | +1 | +0.1% | 51,400 |
| 2008/04/15 | 990 | 1,004 | 981 | 994 | -1 | -0.1% | 9,600 |
| 2008/04/14 | 981 | 1,025 | 981 | 995 | -33 | -3.2% | 38,700 |
| 2008/04/11 | 1,045 | 1,045 | 991 | 1,028 | -7 | -0.7% | 34,200 |
| 2008/04/10 | 1,002 | 1,035 | 976 | 1,035 | +32 | +3.2% | 39,600 |
| 2008/04/09 | 975 | 1,020 | 972 | 1,003 | +29 | +3% | 62,200 |
| 2008/04/08 | 960 | 978 | 960 | 974 | +14 | +1.5% | 37,600 |
| 2008/04/07 | 956 | 970 | 953 | 960 | ±0 | ±0% | 69,700 |
| 2008/04/04 | 978 | 978 | 951 | 960 | -10 | -1% | 58,300 |
| 2008/04/03 | 964 | 970 | 959 | 970 | +9 | +0.9% | 34,900 |
| 2008/04/02 | 978 | 978 | 950 | 961 | +6 | +0.6% | 11,800 |
| 2008/04/01 | 953 | 975 | 949 | 955 | -18 | -1.8% | 32,900 |
| 2008/03/31 | 934 | 981 | 926 | 973 | +33 | +3.5% | 102,800 |
| 2008/03/28 | 901 | 950 | 901 | 940 | +33 | +3.6% | 71,100 |
| 2008/03/27 | 910 | 910 | 899 | 907 | -3 | -0.3% | 89,500 |
| 2008/03/26 | 875 | 910 | 875 | 910 | -20 | -2.2% | 84,600 |
| 2008/03/25 | 926 | 931 | 922 | 930 | +4 | +0.4% | 302,000 |
| 2008/03/24 | 901 | 932 | 897 | 926 | +32 | +3.6% | 76,700 |
| 2008/03/21 | 921 | 924 | 873 | 894 | -29 | -3.1% | 126,700 |
| 2008/03/19 | 929 | 933 | 920 | 923 | +4 | +0.4% | 81,700 |
| 2008/03/18 | 930 | 930 | 914 | 919 | -20 | -2.1% | 41,100 |
| 2008/03/17 | 933 | 939 | 908 | 939 | +6 | +0.6% | 33,600 |
| 2008/03/14 | 921 | 944 | 921 | 933 | +5 | +0.5% | 10,400 |
| 2008/03/13 | 928 | 945 | 923 | 928 | +8 | +0.9% | 31,900 |
| 2008/03/12 | 911 | 927 | 911 | 920 | +10 | +1.1% | 62,500 |
| 2008/03/11 | 938 | 938 | 895 | 910 | -28 | -3% | 51,300 |
| 2008/03/10 | 964 | 965 | 937 | 938 | -32 | -3.3% | 38,100 |
| 2008/03/07 | 943 | 975 | 940 | 970 | +17 | +1.8% | 28,900 |
| 2008/03/06 | 941 | 957 | 938 | 953 | +17 | +1.8% | 46,700 |
4201～
4250
件表示中 / 6998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 | 159,500円 | +6.3% | +2.2% | 3.57% | 12.67倍 | 1.42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 |
| アズワン | 243,000円 | +8.2% | +5.1% | 2.59% | 19.90倍 | 2.61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 |
| 稲畑産 | 328,500円 | +3.8% | -2.4% | 3.90% | 9.04倍 | 0.85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 |
| サンゲツ | 294,000円 | +4.8% | +4.8% | 5.27% | 13.30倍 | 1.53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 | 284,300円 | -3.3% | +1.8% | 3.87% | 9.06倍 | 0.90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
