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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,970 | 4,035 | 3,950 | 4,000 | +45 | +1.1% | 67,700 |
| 2023/01/24 | 3,945 | 3,965 | 3,910 | 3,955 | +25 | +0.6% | 57,300 |
| 2023/01/23 | 3,940 | 3,945 | 3,905 | 3,930 | +30 | +0.8% | 41,800 |
| 2023/01/20 | 3,880 | 3,910 | 3,860 | 3,900 | +30 | +0.8% | 39,300 |
| 2023/01/19 | 3,820 | 3,920 | 3,820 | 3,870 | +15 | +0.4% | 55,200 |
| 2023/01/18 | 3,835 | 3,870 | 3,790 | 3,855 | +40 | +1% | 50,300 |
| 2023/01/17 | 3,770 | 3,830 | 3,760 | 3,815 | +115 | +3.1% | 77,100 |
| 2023/01/16 | 3,740 | 3,745 | 3,700 | 3,700 | -40 | -1.1% | 44,600 |
| 2023/01/13 | 3,795 | 3,825 | 3,735 | 3,740 | -70 | -1.8% | 78,800 |
| 2023/01/12 | 3,880 | 3,880 | 3,800 | 3,810 | -55 | -1.4% | 51,600 |
| 2023/01/11 | 3,875 | 3,890 | 3,855 | 3,865 | +15 | +0.4% | 47,200 |
| 2023/01/10 | 3,890 | 3,910 | 3,840 | 3,850 | -5 | -0.1% | 51,300 |
| 2023/01/06 | 3,890 | 3,900 | 3,850 | 3,855 | -25 | -0.6% | 51,900 |
| 2023/01/05 | 3,900 | 3,900 | 3,850 | 3,880 | -40 | -1% | 70,400 |
| 2023/01/04 | 3,980 | 3,980 | 3,920 | 3,920 | -60 | -1.5% | 54,500 |
| 2022/12/30 | 3,965 | 4,030 | 3,965 | 3,980 | +15 | +0.4% | 47,400 |
| 2022/12/29 | 3,975 | 3,975 | 3,935 | 3,965 | -20 | -0.5% | 43,000 |
| 2022/12/28 | 3,975 | 3,990 | 3,950 | 3,985 | -15 | -0.4% | 45,000 |
| 2022/12/27 | 4,020 | 4,070 | 4,000 | 4,000 | +35 | +0.9% | 43,300 |
| 2022/12/26 | 3,945 | 4,000 | 3,945 | 3,965 | +30 | +0.8% | 46,900 |
| 2022/12/23 | 3,990 | 4,025 | 3,935 | 3,935 | -35 | -0.9% | 96,800 |
| 2022/12/22 | 3,910 | 3,990 | 3,895 | 3,970 | +90 | +2.3% | 122,400 |
| 2022/12/21 | 3,885 | 3,930 | 3,850 | 3,880 | -10 | -0.3% | 88,700 |
| 2022/12/20 | 3,975 | 4,020 | 3,865 | 3,890 | -85 | -2.1% | 91,600 |
| 2022/12/19 | 3,970 | 4,000 | 3,950 | 3,975 | -15 | -0.4% | 69,600 |
| 2022/12/16 | 3,920 | 4,010 | 3,920 | 3,990 | +50 | +1.3% | 125,100 |
| 2022/12/15 | 3,945 | 3,985 | 3,940 | 3,940 | -40 | -1% | 59,400 |
| 2022/12/14 | 4,000 | 4,000 | 3,940 | 3,980 | -30 | -0.7% | 69,600 |
| 2022/12/13 | 3,975 | 4,035 | 3,960 | 4,010 | +60 | +1.5% | 90,800 |
| 2022/12/12 | 3,945 | 3,965 | 3,905 | 3,950 | +10 | +0.3% | 64,300 |
| 2022/12/09 | 3,950 | 3,980 | 3,935 | 3,940 | -5 | -0.1% | 69,300 |
| 2022/12/08 | 3,940 | 3,950 | 3,895 | 3,945 | +10 | +0.3% | 72,500 |
| 2022/12/07 | 3,875 | 3,945 | 3,860 | 3,935 | +35 | +0.9% | 72,000 |
| 2022/12/06 | 3,900 | 3,920 | 3,875 | 3,900 | -35 | -0.9% | 103,300 |
| 2022/12/05 | 3,980 | 3,980 | 3,890 | 3,935 | -45 | -1.1% | 97,500 |
| 2022/12/02 | 4,010 | 4,010 | 3,955 | 3,980 | -65 | -1.6% | 103,100 |
| 2022/12/01 | 4,110 | 4,110 | 4,045 | 4,045 | -45 | -1.1% | 98,800 |
| 2022/11/30 | 4,120 | 4,130 | 4,075 | 4,090 | -55 | -1.3% | 56,600 |
| 2022/11/29 | 4,085 | 4,145 | 4,065 | 4,145 | +35 | +0.9% | 54,100 |
| 2022/11/28 | 4,240 | 4,255 | 4,095 | 4,110 | -105 | -2.5% | 94,600 |
| 2022/11/25 | 4,230 | 4,260 | 4,195 | 4,215 | +35 | +0.8% | 56,800 |
| 2022/11/24 | 4,195 | 4,225 | 4,180 | 4,180 | +90 | +2.2% | 91,400 |
| 2022/11/22 | 4,045 | 4,110 | 4,045 | 4,090 | +80 | +2% | 67,000 |
| 2022/11/21 | 4,035 | 4,040 | 4,005 | 4,010 | ±0 | ±0% | 50,200 |
| 2022/11/18 | 4,050 | 4,070 | 4,010 | 4,010 | -35 | -0.9% | 78,500 |
| 2022/11/17 | 3,970 | 4,065 | 3,970 | 4,045 | +95 | +2.4% | 88,500 |
| 2022/11/16 | 3,915 | 3,965 | 3,865 | 3,950 | +45 | +1.2% | 88,000 |
| 2022/11/15 | 3,950 | 3,950 | 3,880 | 3,905 | -25 | -0.6% | 116,800 |
| 2022/11/14 | 4,060 | 4,060 | 3,910 | 3,930 | -145 | -3.6% | 103,200 |
| 2022/11/11 | 4,110 | 4,165 | 4,035 | 4,075 | +15 | +0.4% | 101,100 |
451～
500
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
