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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,272.5 | 1,272.5 | 1,165 | 1,177.5 | -120 | -9.2% | 83,200 |
| 2003/11/11 | 1,285 | 1,297.5 | 1,270 | 1,297.5 | -52.5 | -3.9% | 74,800 |
| 2003/11/10 | 1,347.5 | 1,360 | 1,300 | 1,350 | -22.5 | -1.6% | 99,600 |
| 2003/11/07 | 1,357.5 | 1,395 | 1,347.5 | 1,372.5 | -35 | -2.5% | 54,000 |
| 2003/11/06 | 1,410 | 1,412.5 | 1,387.5 | 1,407.5 | +20 | +1.4% | 62,400 |
| 2003/11/05 | 1,377.5 | 1,387.5 | 1,350 | 1,387.5 | -7.5 | -0.5% | 125,200 |
| 2003/11/04 | 1,447.5 | 1,447.5 | 1,375 | 1,395 | -67.5 | -4.6% | 170,000 |
| 2003/10/31 | 1,425 | 1,462.5 | 1,412.5 | 1,462.5 | +37.5 | +2.6% | 122,000 |
| 2003/10/30 | 1,477.5 | 1,477.5 | 1,425 | 1,425 | -55 | -3.7% | 66,400 |
| 2003/10/29 | 1,450 | 1,507.5 | 1,450 | 1,480 | +45 | +3.1% | 208,400 |
| 2003/10/28 | 1,397.5 | 1,435 | 1,370 | 1,435 | +40 | +2.9% | 162,000 |
| 2003/10/27 | 1,385 | 1,397.5 | 1,360 | 1,395 | +35 | +2.6% | 162,400 |
| 2003/10/24 | 1,360 | 1,375 | 1,312.5 | 1,360 | +50 | +3.8% | 92,800 |
| 2003/10/23 | 1,350 | 1,350 | 1,267.5 | 1,310 | -90 | -6.4% | 150,400 |
| 2003/10/22 | 1,317.5 | 1,420 | 1,267.5 | 1,400 | +75 | +5.7% | 303,200 |
| 2003/10/21 | 1,350 | 1,375 | 1,282.5 | 1,325 | -30 | -2.2% | 72,000 |
| 2003/10/20 | 1,387.5 | 1,395 | 1,355 | 1,355 | -25 | -1.8% | 141,200 |
| 2003/10/17 | 1,400 | 1,407.5 | 1,375 | 1,380 | -20 | -1.4% | 141,600 |
| 2003/10/16 | 1,350 | 1,425 | 1,350 | 1,400 | +25 | +1.8% | 374,400 |
| 2003/10/15 | 1,372.5 | 1,375 | 1,327.5 | 1,375 | +12.5 | +0.9% | 248,400 |
| 2003/10/14 | 1,310 | 1,370 | 1,300 | 1,362.5 | +87.5 | +6.9% | 411,600 |
| 2003/10/10 | 1,242.5 | 1,292.5 | 1,242.5 | 1,275 | +45 | +3.7% | 208,400 |
| 2003/10/09 | 1,232.5 | 1,237.5 | 1,220 | 1,230 | +2.5 | +0.2% | 226,400 |
| 2003/10/08 | 1,302.5 | 1,307.5 | 1,227.5 | 1,227.5 | -80 | -6.1% | 172,000 |
| 2003/10/07 | 1,357.5 | 1,362.5 | 1,297.5 | 1,307.5 | +25 | +1.9% | 427,600 |
| 2003/10/06 | 1,282.5 | 1,282.5 | 1,275 | 1,282.5 | +125 | +10.8% | 723,600 |
| 2003/10/03 | 1,112.5 | 1,162.5 | 1,112.5 | 1,157.5 | +52.5 | +4.8% | 162,800 |
| 2003/10/02 | 1,085 | 1,112.5 | 1,085 | 1,105 | +32.5 | +3% | 80,400 |
| 2003/10/01 | 1,062.5 | 1,075 | 1,050 | 1,072.5 | +12.5 | +1.2% | 72,400 |
| 2003/09/30 | 1,050 | 1,060 | 1,042.5 | 1,060 | +35 | +3.4% | 38,000 |
| 2003/09/29 | 1,050 | 1,050 | 1,025 | 1,025 | -25 | -2.4% | 66,000 |
| 2003/09/26 | 1,050 | 1,065 | 1,025 | 1,050 | ±0 | ±0% | 153,600 |
| 2003/09/25 | 975 | 1,057.5 | 975 | 1,050 | +12.5 | +1.2% | 218,800 |
| 2003/09/24 | 1,075 | 1,095 | 1,037.5 | 1,037.5 | -40 | -3.7% | 92,800 |
| 2003/09/22 | 1,060 | 1,077.5 | 1,055 | 1,077.5 | +17.5 | +1.7% | 170,000 |
| 2003/09/19 | 1,050 | 1,060 | 1,027.5 | 1,060 | +10 | +1% | 51,200 |
| 2003/09/18 | 1,060 | 1,060 | 1,025 | 1,050 | -25 | -2.3% | 32,800 |
| 2003/09/17 | 1,062.5 | 1,077.5 | 1,052.5 | 1,075 | +7.5 | +0.7% | 425,600 |
| 2003/09/16 | 1,050 | 1,070 | 1,047.5 | 1,067.5 | +27.5 | +2.6% | 267,200 |
| 2003/09/12 | 1,042.5 | 1,042.5 | 1,015 | 1,040 | -2.5 | -0.2% | 104,800 |
| 2003/09/11 | 1,020 | 1,065 | 1,017.5 | 1,042.5 | +22.5 | +2.2% | 240,800 |
| 2003/09/10 | 1,025 | 1,025 | 1,002.5 | 1,020 | -2.5 | -0.2% | 155,200 |
| 2003/09/09 | 1,025 | 1,032.5 | 1,017.5 | 1,022.5 | ±0 | ±0% | 122,400 |
| 2003/09/08 | 992.5 | 1,022.5 | 992.5 | 1,022.5 | +25 | +2.5% | 159,200 |
| 2003/09/05 | 970 | 1,000 | 962.5 | 997.5 | +40 | +4.2% | 101,600 |
| 2003/09/04 | 942.5 | 960 | 940 | 957.5 | +12.5 | +1.3% | 46,000 |
| 2003/09/03 | 942.5 | 957.5 | 937.5 | 945 | +2.5 | +0.3% | 75,600 |
| 2003/09/02 | 942.5 | 952.5 | 937.5 | 942.5 | -10 | -1% | 72,400 |
| 2003/09/01 | 962.5 | 965 | 952.5 | 952.5 | -10 | -1% | 66,800 |
| 2003/08/29 | 955 | 970 | 955 | 962.5 | +7.5 | +0.8% | 93,200 |
5151～
5200
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
