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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,710 | 1,710 | 1,650 | 1,675 | -60 | -3.5% | 104,200 |
| 2004/04/08 | 1,750 | 1,755 | 1,735 | 1,735 | ±0 | ±0% | 143,800 |
| 2004/04/07 | 1,715 | 1,750 | 1,700 | 1,735 | +20 | +1.2% | 59,600 |
| 2004/04/06 | 1,715 | 1,725 | 1,690 | 1,715 | +20 | +1.2% | 138,200 |
| 2004/04/05 | 1,720 | 1,735 | 1,690 | 1,695 | -30 | -1.7% | 102,000 |
| 2004/04/02 | 1,690 | 1,725 | 1,690 | 1,725 | +40 | +2.4% | 103,600 |
| 2004/04/01 | 1,680 | 1,695 | 1,675 | 1,685 | ±0 | ±0% | 57,600 |
| 2004/03/31 | 1,660 | 1,685 | 1,660 | 1,685 | +25 | +1.5% | 141,400 |
| 2004/03/30 | 1,650 | 1,700 | 1,650 | 1,660 | +45 | +2.8% | 255,600 |
| 2004/03/29 | 1,685 | 1,685 | 1,615 | 1,615 | -70 | -4.2% | 190,200 |
| 2004/03/26 | 1,650 | 1,785 | 1,650 | 1,685 | +47.5 | +2.9% | 106,400 |
| 2004/03/25 | 1,600 | 1,650 | 1,597.5 | 1,637.5 | +50 | +3.1% | 363,600 |
| 2004/03/24 | 1,575 | 1,710 | 1,575 | 1,587.5 | +25 | +1.6% | 689,600 |
| 2004/03/23 | 1,550 | 1,565 | 1,540 | 1,562.5 | +25 | +1.6% | 479,200 |
| 2004/03/22 | 1,512.5 | 1,550 | 1,502.5 | 1,537.5 | +25 | +1.7% | 112,000 |
| 2004/03/19 | 1,517.5 | 1,517.5 | 1,492.5 | 1,512.5 | -5 | -0.3% | 134,000 |
| 2004/03/18 | 1,547.5 | 1,547.5 | 1,517.5 | 1,517.5 | -32.5 | -2.1% | 79,200 |
| 2004/03/17 | 1,545 | 1,552.5 | 1,525 | 1,550 | ±0 | ±0% | 85,600 |
| 2004/03/16 | 1,525 | 1,550 | 1,507.5 | 1,550 | +25 | +1.6% | 82,000 |
| 2004/03/15 | 1,550 | 1,557.5 | 1,515 | 1,525 | -25 | -1.6% | 78,800 |
| 2004/03/12 | 1,607.5 | 1,607.5 | 1,502.5 | 1,550 | -75 | -4.6% | 182,400 |
| 2004/03/11 | 1,487.5 | 1,625 | 1,487.5 | 1,625 | +140 | +9.4% | 198,800 |
| 2004/03/10 | 1,465 | 1,492.5 | 1,465 | 1,485 | +22.5 | +1.5% | 98,400 |
| 2004/03/09 | 1,450 | 1,472.5 | 1,450 | 1,462.5 | +12.5 | +0.9% | 184,000 |
| 2004/03/08 | 1,462.5 | 1,470 | 1,425 | 1,450 | -12.5 | -0.9% | 141,200 |
| 2004/03/05 | 1,475 | 1,480 | 1,460 | 1,462.5 | -12.5 | -0.8% | 125,600 |
| 2004/03/04 | 1,457.5 | 1,482.5 | 1,450 | 1,475 | +17.5 | +1.2% | 132,400 |
| 2004/03/03 | 1,425 | 1,462.5 | 1,425 | 1,457.5 | +7.5 | +0.5% | 140,000 |
| 2004/03/02 | 1,462.5 | 1,467.5 | 1,447.5 | 1,450 | -2.5 | -0.2% | 151,600 |
| 2004/03/01 | 1,470 | 1,475 | 1,447.5 | 1,452.5 | +2.5 | +0.2% | 160,000 |
| 2004/02/27 | 1,425 | 1,462.5 | 1,425 | 1,450 | +25 | +1.8% | 111,200 |
| 2004/02/26 | 1,390 | 1,440 | 1,390 | 1,425 | +42.5 | +3.1% | 72,000 |
| 2004/02/25 | 1,450 | 1,470 | 1,382.5 | 1,382.5 | -67.5 | -4.7% | 88,400 |
| 2004/02/24 | 1,462.5 | 1,487.5 | 1,440 | 1,450 | -12.5 | -0.9% | 256,400 |
| 2004/02/23 | 1,400 | 1,487.5 | 1,400 | 1,462.5 | +70 | +5% | 154,800 |
| 2004/02/20 | 1,375 | 1,395 | 1,375 | 1,392.5 | +20 | +1.5% | 83,200 |
| 2004/02/19 | 1,340 | 1,382.5 | 1,325 | 1,372.5 | +47.5 | +3.6% | 52,800 |
| 2004/02/18 | 1,320 | 1,362.5 | 1,300 | 1,325 | +12.5 | +1% | 78,800 |
| 2004/02/17 | 1,337.5 | 1,350 | 1,302.5 | 1,312.5 | -25 | -1.9% | 40,400 |
| 2004/02/16 | 1,327.5 | 1,357.5 | 1,327.5 | 1,337.5 | +12.5 | +0.9% | 65,600 |
| 2004/02/13 | 1,320 | 1,347.5 | 1,300 | 1,325 | -20 | -1.5% | 97,200 |
| 2004/02/12 | 1,325 | 1,345 | 1,307.5 | 1,345 | -7.5 | -0.6% | 58,400 |
| 2004/02/10 | 1,302.5 | 1,352.5 | 1,272.5 | 1,352.5 | -22.5 | -1.6% | 240,800 |
| 2004/02/09 | 1,412.5 | 1,412.5 | 1,312.5 | 1,375 | -37.5 | -2.7% | 52,000 |
| 2004/02/06 | 1,350 | 1,425 | 1,290 | 1,412.5 | +37.5 | +2.7% | 379,200 |
| 2004/02/05 | 1,287.5 | 1,410 | 1,275 | 1,375 | +75 | +5.8% | 318,400 |
| 2004/02/04 | 1,272.5 | 1,300 | 1,252.5 | 1,300 | +25 | +2% | 72,800 |
| 2004/02/03 | 1,290 | 1,290 | 1,230 | 1,275 | -27.5 | -2.1% | 34,800 |
| 2004/02/02 | 1,312.5 | 1,325 | 1,302.5 | 1,302.5 | -10 | -0.8% | 20,800 |
| 2004/01/30 | 1,340 | 1,347.5 | 1,292.5 | 1,312.5 | -25 | -1.9% | 53,600 |
5051～
5100
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
