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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,327.5 | 1,350 | 1,325 | 1,337.5 | -10 | -0.7% | 43,200 |
| 2004/01/28 | 1,375 | 1,412.5 | 1,347.5 | 1,347.5 | -5 | -0.4% | 285,600 |
| 2004/01/27 | 1,325 | 1,352.5 | 1,315 | 1,352.5 | +47.5 | +3.6% | 206,000 |
| 2004/01/26 | 1,275 | 1,312.5 | 1,275 | 1,305 | +42.5 | +3.4% | 351,200 |
| 2004/01/23 | 1,272.5 | 1,272.5 | 1,250 | 1,262.5 | +12.5 | +1% | 47,600 |
| 2004/01/22 | 1,240 | 1,257.5 | 1,237.5 | 1,250 | +10 | +0.8% | 43,600 |
| 2004/01/21 | 1,270 | 1,272.5 | 1,240 | 1,240 | -35 | -2.7% | 55,200 |
| 2004/01/20 | 1,285 | 1,285 | 1,265 | 1,275 | -12.5 | -1% | 53,200 |
| 2004/01/19 | 1,250 | 1,287.5 | 1,250 | 1,287.5 | +50 | +4% | 43,600 |
| 2004/01/16 | 1,210 | 1,237.5 | 1,202.5 | 1,237.5 | +27.5 | +2.3% | 24,800 |
| 2004/01/15 | 1,235 | 1,237.5 | 1,210 | 1,210 | -27.5 | -2.2% | 26,800 |
| 2004/01/14 | 1,250 | 1,262.5 | 1,237.5 | 1,237.5 | -30 | -2.4% | 44,400 |
| 2004/01/13 | 1,230 | 1,275 | 1,225 | 1,267.5 | +42.5 | +3.5% | 101,600 |
| 2004/01/09 | 1,227.5 | 1,232.5 | 1,217.5 | 1,225 | +2.5 | +0.2% | 85,200 |
| 2004/01/08 | 1,207.5 | 1,225 | 1,187.5 | 1,222.5 | +15 | +1.2% | 52,800 |
| 2004/01/07 | 1,200 | 1,227.5 | 1,180 | 1,207.5 | -30 | -2.4% | 60,800 |
| 2004/01/06 | 1,267.5 | 1,267.5 | 1,227.5 | 1,237.5 | -27.5 | -2.2% | 18,400 |
| 2004/01/05 | 1,287.5 | 1,287.5 | 1,265 | 1,265 | -22.5 | -1.7% | 17,200 |
| 2003/12/30 | 1,262.5 | 1,307.5 | 1,262.5 | 1,287.5 | +37.5 | +3% | 49,600 |
| 2003/12/29 | 1,215 | 1,287.5 | 1,215 | 1,250 | +50 | +4.2% | 47,600 |
| 2003/12/26 | 1,175 | 1,200 | 1,172.5 | 1,200 | +27.5 | +2.3% | 20,400 |
| 2003/12/25 | 1,195 | 1,197.5 | 1,170 | 1,172.5 | ±0 | ±0% | 28,000 |
| 2003/12/24 | 1,155 | 1,205 | 1,155 | 1,172.5 | +17.5 | +1.5% | 48,800 |
| 2003/12/22 | 1,150 | 1,155 | 1,125 | 1,155 | +5 | +0.4% | 41,600 |
| 2003/12/19 | 1,137.5 | 1,150 | 1,125 | 1,150 | +12.5 | +1.1% | 93,600 |
| 2003/12/18 | 1,095 | 1,137.5 | 1,070 | 1,137.5 | +37.5 | +3.4% | 82,000 |
| 2003/12/17 | 1,115 | 1,135 | 1,092.5 | 1,100 | -15 | -1.3% | 80,000 |
| 2003/12/16 | 1,112.5 | 1,162.5 | 1,112.5 | 1,115 | -35 | -3% | 58,000 |
| 2003/12/15 | 1,157.5 | 1,157.5 | 1,132.5 | 1,150 | -5 | -0.4% | 45,200 |
| 2003/12/12 | 1,160 | 1,162.5 | 1,135 | 1,155 | +15 | +1.3% | 60,000 |
| 2003/12/11 | 1,137.5 | 1,140 | 1,137.5 | 1,140 | +2.5 | +0.2% | 37,200 |
| 2003/12/10 | 1,150 | 1,152.5 | 1,137.5 | 1,137.5 | -12.5 | -1.1% | 47,600 |
| 2003/12/09 | 1,137.5 | 1,150 | 1,132.5 | 1,150 | +12.5 | +1.1% | 82,400 |
| 2003/12/08 | 1,125 | 1,137.5 | 1,085 | 1,137.5 | +2.5 | +0.2% | 36,000 |
| 2003/12/05 | 1,137.5 | 1,137.5 | 1,125 | 1,135 | -2.5 | -0.2% | 38,800 |
| 2003/12/04 | 1,162.5 | 1,162.5 | 1,127.5 | 1,137.5 | -30 | -2.6% | 42,400 |
| 2003/12/03 | 1,157.5 | 1,170 | 1,150 | 1,167.5 | +10 | +0.9% | 20,800 |
| 2003/12/02 | 1,155 | 1,175 | 1,152.5 | 1,157.5 | +12.5 | +1.1% | 40,000 |
| 2003/12/01 | 1,160 | 1,167.5 | 1,142.5 | 1,145 | -27.5 | -2.3% | 26,800 |
| 2003/11/28 | 1,175 | 1,192.5 | 1,165 | 1,172.5 | -12.5 | -1.1% | 86,400 |
| 2003/11/27 | 1,197.5 | 1,197.5 | 1,175 | 1,185 | -15 | -1.3% | 165,200 |
| 2003/11/26 | 1,207.5 | 1,207.5 | 1,162.5 | 1,200 | -10 | -0.8% | 214,000 |
| 2003/11/25 | 1,187.5 | 1,210 | 1,180 | 1,210 | -2.5 | -0.2% | 104,000 |
| 2003/11/21 | 1,150 | 1,212.5 | 1,150 | 1,212.5 | +25 | +2.1% | 60,800 |
| 2003/11/20 | 1,175 | 1,200 | 1,137.5 | 1,187.5 | ±0 | ±0% | 104,400 |
| 2003/11/19 | 1,220 | 1,220 | 1,162.5 | 1,187.5 | -22.5 | -1.9% | 21,200 |
| 2003/11/18 | 1,225 | 1,242.5 | 1,202.5 | 1,210 | -40 | -3.2% | 410,400 |
| 2003/11/17 | 1,247.5 | 1,250 | 1,212.5 | 1,250 | +5 | +0.4% | 34,400 |
| 2003/11/14 | 1,262.5 | 1,277.5 | 1,245 | 1,245 | -42.5 | -3.3% | 141,200 |
| 2003/11/13 | 1,222.5 | 1,302.5 | 1,222.5 | 1,287.5 | +110 | +9.3% | 157,600 |
5101～
5150
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
