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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,889 | 1,891 | 1,865.5 | 1,876.5 | -9 | -0.5% | 118,800 |
| 2024/11/21 | 1,880 | 1,891.5 | 1,871.5 | 1,885.5 | +15.5 | +0.8% | 135,800 |
| 2024/11/20 | 1,857.5 | 1,871.5 | 1,856 | 1,870 | +1 | +0.1% | 137,900 |
| 2024/11/19 | 1,860 | 1,878.5 | 1,855.5 | 1,869 | +15 | +0.8% | 144,000 |
| 2024/11/18 | 1,865 | 1,875.5 | 1,845.5 | 1,854 | -11.5 | -0.6% | 205,000 |
| 2024/11/15 | 1,895 | 1,900 | 1,863 | 1,865.5 | -2 | -0.1% | 238,000 |
| 2024/11/14 | 1,865 | 1,878 | 1,851.5 | 1,867.5 | -16.5 | -0.9% | 199,100 |
| 2024/11/13 | 1,863 | 1,897.5 | 1,859.5 | 1,884 | +12 | +0.6% | 247,100 |
| 2024/11/12 | 1,899 | 1,928 | 1,862 | 1,872 | +6 | +0.3% | 439,500 |
| 2024/11/11 | 1,854 | 1,873 | 1,849 | 1,866 | +4 | +0.2% | 264,600 |
| 2024/11/08 | 1,874 | 1,881 | 1,845 | 1,862 | -26 | -1.4% | 211,700 |
| 2024/11/07 | 1,866 | 1,893 | 1,850 | 1,888 | +34 | +1.8% | 312,800 |
| 2024/11/06 | 1,852 | 1,888 | 1,845 | 1,854 | +42 | +2.3% | 268,900 |
| 2024/11/05 | 1,873 | 1,875.5 | 1,812 | 1,812 | -55 | -2.9% | 296,200 |
| 2024/11/01 | 1,895.5 | 1,903.5 | 1,859 | 1,867 | -48 | -2.5% | 171,700 |
| 2024/10/31 | 1,909 | 1,924.5 | 1,894 | 1,915 | +17 | +0.9% | 336,300 |
| 2024/10/30 | 1,909 | 1,912 | 1,889 | 1,898 | +4.5 | +0.2% | 437,700 |
| 2024/10/29 | 1,882 | 1,913.5 | 1,866 | 1,893.5 | +25 | +1.3% | 400,800 |
| 2024/10/28 | 1,828 | 1,872 | 1,804 | 1,868.5 | +64.5 | +3.6% | 389,900 |
| 2024/10/25 | 1,804 | 1,808.5 | 1,788.5 | 1,804 | +6 | +0.3% | 259,300 |
| 2024/10/24 | 1,816.5 | 1,816.5 | 1,794 | 1,798 | -13 | -0.7% | 217,100 |
| 2024/10/23 | 1,823.5 | 1,823.5 | 1,805 | 1,811 | -8 | -0.4% | 168,500 |
| 2024/10/22 | 1,863.5 | 1,863.5 | 1,817.5 | 1,819 | -46.5 | -2.5% | 243,800 |
| 2024/10/21 | 1,859 | 1,870.5 | 1,852 | 1,865.5 | +31 | +1.7% | 260,800 |
| 2024/10/18 | 1,846.5 | 1,858.5 | 1,833.5 | 1,834.5 | -12 | -0.6% | 184,600 |
| 2024/10/17 | 1,852 | 1,856.5 | 1,840.5 | 1,846.5 | +10.5 | +0.6% | 215,400 |
| 2024/10/16 | 1,838 | 1,857 | 1,830.5 | 1,836 | -6 | -0.3% | 281,600 |
| 2024/10/15 | 1,854 | 1,861 | 1,842 | 1,842 | -7 | -0.4% | 279,800 |
| 2024/10/11 | 1,839.5 | 1,852.5 | 1,836 | 1,849 | -3 | -0.2% | 300,300 |
| 2024/10/10 | 1,860 | 1,865 | 1,837 | 1,852 | +4 | +0.2% | 235,700 |
| 2024/10/09 | 1,857.5 | 1,863 | 1,835 | 1,848 | +1.5 | +0.1% | 177,400 |
| 2024/10/08 | 1,866.5 | 1,875.5 | 1,838 | 1,846.5 | -15.5 | -0.8% | 376,000 |
| 2024/10/07 | 1,858.5 | 1,877 | 1,844.5 | 1,862 | +17.5 | +0.9% | 544,600 |
| 2024/10/04 | 1,796 | 1,845 | 1,778 | 1,844.5 | +66.5 | +3.7% | 601,500 |
| 2024/10/03 | 1,789 | 1,790.5 | 1,766 | 1,778 | +17 | +1% | 365,000 |
| 2024/10/02 | 1,750 | 1,776 | 1,740.5 | 1,761 | -2 | -0.1% | 672,300 |
| 2024/10/01 | 1,760 | 1,782 | 1,745 | 1,763 | +21 | +1.2% | 676,300 |
| 2024/09/30 | 1,730 | 1,792.5 | 1,727 | 1,742 | -21 | -1.2% | 590,800 |
| 2024/09/27 | 1,720.5 | 1,771 | 1,717.5 | 1,763 | +12.5 | +0.7% | 1,067,400 |
| 2024/09/26 | 1,726 | 1,760 | 1,723.5 | 1,750.5 | +30.5 | +1.8% | 1,411,200 |
| 2024/09/25 | 1,727.5 | 1,733 | 1,707 | 1,720 | ±0 | ±0% | 789,300 |
| 2024/09/24 | 1,720 | 1,732.5 | 1,718.5 | 1,720 | -8.5 | -0.5% | 875,200 |
| 2024/09/20 | 1,723 | 1,737.5 | 1,711 | 1,728.5 | +6 | +0.3% | 1,593,000 |
| 2024/09/19 | 1,720.5 | 1,745 | 1,720 | 1,722.5 | +3 | +0.2% | 686,300 |
| 2024/09/18 | 1,721.5 | 1,726.5 | 1,706 | 1,719.5 | -11.5 | -0.7% | 523,600 |
| 2024/09/17 | 1,733.5 | 1,741.5 | 1,712.5 | 1,731 | +11 | +0.6% | 697,300 |
| 2024/09/13 | 1,727.5 | 1,739.5 | 1,719.5 | 1,720 | -24 | -1.4% | 680,300 |
| 2024/09/12 | 1,720 | 1,779.5 | 1,720 | 1,744 | +57.5 | +3.4% | 636,900 |
| 2024/09/11 | 1,687 | 1,691 | 1,677.5 | 1,686.5 | -10 | -0.6% | 508,200 |
| 2024/09/10 | 1,681.5 | 1,704 | 1,676 | 1,696.5 | +25 | +1.5% | 389,700 |
1～
50
件表示中 / 6840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 | 187,600円 | +4.1% | -3.4% | 3.04% | 12.10倍 | 1.76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 |
| 三菱食品 | 487,000円 | +2.6% | +5.1% | 3.80% | 9.26倍 | 1.01倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 阪和興 | 499,500円 | +15.1% | +24.3% | 4.20% | 4.69倍 | 0.56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 |
| エネクス | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50倍 | 1.09倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 稲畑産 | 336,000円 | +8.4% | +12.2% | 3.72% | 9.14倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
