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 |
|---|---|---|---|---|---|---|---|
| 2006/12/11 | 1,449 | 1,451 | 1,445 | 1,450 | ±0 | ±0% | 55,300 |
| 2006/12/08 | 1,440 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 152,800 |
| 2006/12/07 | 1,440 | 1,450 | 1,439 | 1,450 | +1 | +0.1% | 176,600 |
| 2006/12/06 | 1,440 | 1,450 | 1,425 | 1,449 | -1 | -0.1% | 156,300 |
| 2006/12/05 | 1,440 | 1,450 | 1,435 | 1,450 | -5 | -0.3% | 124,900 |
| 2006/12/04 | 1,454 | 1,460 | 1,445 | 1,455 | -5 | -0.3% | 70,500 |
| 2006/12/01 | 1,454 | 1,460 | 1,420 | 1,460 | +5 | +0.3% | 79,200 |
| 2006/11/30 | 1,452 | 1,470 | 1,450 | 1,455 | -2 | -0.1% | 69,800 |
| 2006/11/29 | 1,451 | 1,457 | 1,445 | 1,457 | +17 | +1.2% | 108,500 |
| 2006/11/28 | 1,430 | 1,450 | 1,430 | 1,440 | +6 | +0.4% | 81,500 |
| 2006/11/27 | 1,429 | 1,448 | 1,429 | 1,434 | +14 | +1% | 128,300 |
| 2006/11/24 | 1,440 | 1,460 | 1,399 | 1,420 | -21 | -1.5% | 262,200 |
| 2006/11/22 | 1,425 | 1,474 | 1,425 | 1,441 | +16 | +1.1% | 226,900 |
| 2006/11/21 | 1,450 | 1,454 | 1,421 | 1,425 | -25 | -1.7% | 180,200 |
| 2006/11/20 | 1,440 | 1,450 | 1,401 | 1,450 | -8 | -0.5% | 136,600 |
| 2006/11/17 | 1,475 | 1,475 | 1,427 | 1,458 | -19 | -1.3% | 111,300 |
| 2006/11/16 | 1,476 | 1,479 | 1,475 | 1,477 | +1 | +0.1% | 84,100 |
| 2006/11/15 | 1,510 | 1,510 | 1,475 | 1,476 | -34 | -2.3% | 94,100 |
| 2006/11/14 | 1,475 | 1,510 | 1,471 | 1,510 | +35 | +2.4% | 101,900 |
| 2006/11/13 | 1,475 | 1,477 | 1,470 | 1,475 | -1 | -0.1% | 94,800 |
| 2006/11/10 | 1,474 | 1,476 | 1,470 | 1,476 | +1 | +0.1% | 33,300 |
| 2006/11/09 | 1,475 | 1,480 | 1,427 | 1,475 | -1 | -0.1% | 75,200 |
| 2006/11/08 | 1,461 | 1,486 | 1,461 | 1,476 | -52 | -3.4% | 65,700 |
| 2006/11/07 | 1,552 | 1,553 | 1,510 | 1,528 | -33 | -2.1% | 92,200 |
| 2006/11/06 | 1,510 | 1,598 | 1,510 | 1,561 | +36 | +2.4% | 92,800 |
| 2006/11/02 | 1,480 | 1,550 | 1,480 | 1,525 | +47 | +3.2% | 88,400 |
| 2006/11/01 | 1,461 | 1,479 | 1,461 | 1,478 | +5 | +0.3% | 34,200 |
| 2006/10/31 | 1,468 | 1,473 | 1,450 | 1,473 | +6 | +0.4% | 62,500 |
| 2006/10/30 | 1,460 | 1,480 | 1,450 | 1,467 | -10 | -0.7% | 62,200 |
| 2006/10/27 | 1,465 | 1,478 | 1,445 | 1,477 | +12 | +0.8% | 30,200 |
| 2006/10/26 | 1,450 | 1,465 | 1,450 | 1,465 | +9 | +0.6% | 45,300 |
| 2006/10/25 | 1,500 | 1,500 | 1,449 | 1,456 | -29 | -2% | 50,800 |
| 2006/10/24 | 1,460 | 1,490 | 1,430 | 1,485 | +27 | +1.9% | 43,600 |
| 2006/10/23 | 1,464 | 1,468 | 1,410 | 1,458 | -15 | -1% | 44,000 |
| 2006/10/20 | 1,450 | 1,473 | 1,450 | 1,473 | +25 | +1.7% | 30,400 |
| 2006/10/19 | 1,431 | 1,468 | 1,418 | 1,448 | +28 | +2% | 160,500 |
| 2006/10/18 | 1,420 | 1,424 | 1,410 | 1,420 | ±0 | ±0% | 68,800 |
| 2006/10/17 | 1,420 | 1,424 | 1,402 | 1,420 | -2 | -0.1% | 14,200 |
| 2006/10/16 | 1,410 | 1,435 | 1,402 | 1,422 | +12 | +0.9% | 24,200 |
| 2006/10/13 | 1,405 | 1,410 | 1,400 | 1,410 | +9 | +0.6% | 14,400 |
| 2006/10/12 | 1,400 | 1,404 | 1,400 | 1,401 | ±0 | ±0% | 39,500 |
| 2006/10/11 | 1,400 | 1,404 | 1,395 | 1,401 | -1 | -0.1% | 112,600 |
| 2006/10/10 | 1,400 | 1,420 | 1,387 | 1,402 | -15 | -1.1% | 81,500 |
| 2006/10/06 | 1,425 | 1,430 | 1,404 | 1,417 | -12 | -0.8% | 40,800 |
| 2006/10/05 | 1,420 | 1,434 | 1,418 | 1,429 | -11 | -0.8% | 70,100 |
| 2006/10/04 | 1,395 | 1,440 | 1,390 | 1,440 | +39 | +2.8% | 170,200 |
| 2006/10/03 | 1,417 | 1,417 | 1,390 | 1,401 | -19 | -1.3% | 112,700 |
| 2006/10/02 | 1,431 | 1,448 | 1,420 | 1,420 | -6 | -0.4% | 82,400 |
| 2006/09/29 | 1,425 | 1,456 | 1,425 | 1,426 | +6 | +0.4% | 123,800 |
| 2006/09/28 | 1,415 | 1,454 | 1,410 | 1,420 | +7 | +0.5% | 111,000 |
4551～
4600
件表示中 / 6997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 | 159,200円 | +6.3% | +2.2% | 3.58% | 12.65倍 | 1.41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 | 329,000円 | +3.8% | -2.4% | 3.89% | 9.06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 |
| アズワン | 242,700円 | +8.2% | +5.1% | 2.60% | 19.88倍 | 2.62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 | 294,300円 | +4.8% | +4.8% | 5.27% | 13.31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
