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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,100 | 4,130 | 4,005 | 4,060 | -45 | -1.1% | 170,600 |
| 2022/11/09 | 4,230 | 4,245 | 4,090 | 4,105 | -125 | -3% | 94,400 |
| 2022/11/08 | 4,235 | 4,265 | 4,225 | 4,230 | +30 | +0.7% | 61,800 |
| 2022/11/07 | 4,215 | 4,235 | 4,165 | 4,200 | -40 | -0.9% | 95,100 |
| 2022/11/04 | 4,320 | 4,345 | 4,230 | 4,240 | -110 | -2.5% | 100,400 |
| 2022/11/02 | 4,350 | 4,415 | 4,340 | 4,350 | +10 | +0.2% | 102,500 |
| 2022/11/01 | 4,270 | 4,345 | 4,265 | 4,340 | +70 | +1.6% | 72,600 |
| 2022/10/31 | 4,245 | 4,270 | 4,210 | 4,270 | +90 | +2.2% | 108,400 |
| 2022/10/28 | 4,145 | 4,225 | 4,145 | 4,180 | -10 | -0.2% | 184,400 |
| 2022/10/27 | 4,185 | 4,210 | 4,175 | 4,190 | -20 | -0.5% | 54,100 |
| 2022/10/26 | 4,260 | 4,265 | 4,185 | 4,210 | -5 | -0.1% | 74,500 |
| 2022/10/25 | 4,170 | 4,220 | 4,140 | 4,215 | +55 | +1.3% | 77,400 |
| 2022/10/24 | 4,265 | 4,265 | 4,145 | 4,160 | -65 | -1.5% | 73,700 |
| 2022/10/21 | 4,240 | 4,265 | 4,220 | 4,225 | -15 | -0.4% | 57,300 |
| 2022/10/20 | 4,215 | 4,250 | 4,205 | 4,240 | -15 | -0.4% | 63,700 |
| 2022/10/19 | 4,225 | 4,280 | 4,215 | 4,255 | +20 | +0.5% | 59,100 |
| 2022/10/18 | 4,220 | 4,260 | 4,195 | 4,235 | +55 | +1.3% | 75,400 |
| 2022/10/17 | 4,150 | 4,235 | 4,150 | 4,180 | -20 | -0.5% | 61,100 |
| 2022/10/14 | 4,160 | 4,225 | 4,120 | 4,200 | +95 | +2.3% | 84,200 |
| 2022/10/13 | 4,120 | 4,140 | 4,075 | 4,105 | -15 | -0.4% | 61,900 |
| 2022/10/12 | 4,070 | 4,140 | 4,070 | 4,120 | +40 | +1% | 56,800 |
| 2022/10/11 | 4,115 | 4,165 | 4,040 | 4,080 | -95 | -2.3% | 93,500 |
| 2022/10/07 | 4,115 | 4,215 | 4,100 | 4,175 | +5 | +0.1% | 61,200 |
| 2022/10/06 | 4,185 | 4,220 | 4,165 | 4,170 | +20 | +0.5% | 79,700 |
| 2022/10/05 | 4,225 | 4,235 | 4,145 | 4,150 | -50 | -1.2% | 71,600 |
| 2022/10/04 | 4,135 | 4,220 | 4,105 | 4,200 | +185 | +4.6% | 154,400 |
| 2022/10/03 | 4,020 | 4,030 | 3,915 | 4,015 | -55 | -1.4% | 123,400 |
| 2022/09/30 | 4,130 | 4,160 | 4,055 | 4,070 | -95 | -2.3% | 94,600 |
| 2022/09/29 | 4,070 | 4,170 | 4,045 | 4,165 | +150 | +3.7% | 275,600 |
| 2022/09/28 | 4,070 | 4,075 | 3,960 | 4,015 | -95 | -2.3% | 373,500 |
| 2022/09/27 | 4,050 | 4,120 | 4,025 | 4,110 | +40 | +1% | 224,600 |
| 2022/09/26 | 4,045 | 4,105 | 4,025 | 4,070 | -45 | -1.1% | 242,400 |
| 2022/09/22 | 4,165 | 4,165 | 4,100 | 4,115 | -25 | -0.6% | 172,400 |
| 2022/09/21 | 4,100 | 4,180 | 4,095 | 4,140 | -10 | -0.2% | 171,400 |
| 2022/09/20 | 4,100 | 4,150 | 4,055 | 4,150 | +100 | +2.5% | 139,600 |
| 2022/09/16 | 4,050 | 4,085 | 4,030 | 4,050 | +15 | +0.4% | 262,000 |
| 2022/09/15 | 4,000 | 4,035 | 4,000 | 4,035 | +45 | +1.1% | 89,200 |
| 2022/09/14 | 3,990 | 4,020 | 3,985 | 3,990 | -110 | -2.7% | 94,100 |
| 2022/09/13 | 4,060 | 4,100 | 4,035 | 4,100 | +70 | +1.7% | 62,100 |
| 2022/09/12 | 4,060 | 4,100 | 4,025 | 4,030 | -15 | -0.4% | 95,900 |
| 2022/09/09 | 3,990 | 4,045 | 3,975 | 4,045 | +55 | +1.4% | 174,100 |
| 2022/09/08 | 3,970 | 4,015 | 3,965 | 3,990 | +75 | +1.9% | 117,000 |
| 2022/09/07 | 3,870 | 3,920 | 3,865 | 3,915 | +10 | +0.3% | 95,500 |
| 2022/09/06 | 3,970 | 3,985 | 3,900 | 3,905 | -35 | -0.9% | 55,200 |
| 2022/09/05 | 3,955 | 3,965 | 3,930 | 3,940 | -30 | -0.8% | 58,900 |
| 2022/09/02 | 3,965 | 3,990 | 3,945 | 3,970 | +5 | +0.1% | 150,100 |
| 2022/09/01 | 4,000 | 4,045 | 3,960 | 3,965 | -110 | -2.7% | 142,600 |
| 2022/08/31 | 3,995 | 4,075 | 3,990 | 4,075 | +25 | +0.6% | 99,500 |
| 2022/08/30 | 3,975 | 4,050 | 3,970 | 4,050 | +115 | +2.9% | 142,200 |
| 2022/08/29 | 3,905 | 3,955 | 3,875 | 3,935 | -55 | -1.4% | 90,600 |
501～
550
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
