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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,000 | 4,015 | 3,985 | 3,990 | -10 | -0.3% | 50,800 |
| 2022/08/25 | 4,020 | 4,030 | 3,995 | 4,000 | ±0 | ±0% | 36,800 |
| 2022/08/24 | 4,020 | 4,035 | 3,990 | 4,000 | -40 | -1% | 47,300 |
| 2022/08/23 | 3,985 | 4,050 | 3,970 | 4,040 | +40 | +1% | 47,500 |
| 2022/08/22 | 3,965 | 4,015 | 3,965 | 4,000 | -30 | -0.7% | 40,400 |
| 2022/08/19 | 4,000 | 4,040 | 3,980 | 4,030 | +15 | +0.4% | 74,400 |
| 2022/08/18 | 4,065 | 4,115 | 4,005 | 4,015 | -120 | -2.9% | 78,600 |
| 2022/08/17 | 4,125 | 4,165 | 4,090 | 4,135 | +25 | +0.6% | 90,700 |
| 2022/08/16 | 4,050 | 4,110 | 4,050 | 4,110 | +30 | +0.7% | 70,500 |
| 2022/08/15 | 4,050 | 4,095 | 4,025 | 4,080 | +5 | +0.1% | 70,400 |
| 2022/08/12 | 4,020 | 4,105 | 4,010 | 4,075 | +70 | +1.7% | 118,100 |
| 2022/08/10 | 3,970 | 4,055 | 3,965 | 4,005 | +45 | +1.1% | 104,600 |
| 2022/08/09 | 4,075 | 4,105 | 3,915 | 3,960 | +45 | +1.1% | 220,500 |
| 2022/08/08 | 3,895 | 3,930 | 3,845 | 3,915 | +35 | +0.9% | 111,600 |
| 2022/08/05 | 3,800 | 3,885 | 3,800 | 3,880 | +30 | +0.8% | 60,700 |
| 2022/08/04 | 3,835 | 3,865 | 3,805 | 3,850 | +5 | +0.1% | 54,800 |
| 2022/08/03 | 3,855 | 3,895 | 3,810 | 3,845 | +45 | +1.2% | 58,600 |
| 2022/08/02 | 3,860 | 3,870 | 3,785 | 3,800 | -65 | -1.7% | 61,400 |
| 2022/08/01 | 3,735 | 3,865 | 3,730 | 3,865 | +105 | +2.8% | 92,000 |
| 2022/07/29 | 3,780 | 3,790 | 3,735 | 3,760 | ±0 | ±0% | 66,100 |
| 2022/07/28 | 3,755 | 3,775 | 3,720 | 3,760 | +5 | +0.1% | 89,900 |
| 2022/07/27 | 3,730 | 3,765 | 3,700 | 3,755 | -35 | -0.9% | 68,300 |
| 2022/07/26 | 3,825 | 3,840 | 3,785 | 3,790 | -20 | -0.5% | 41,100 |
| 2022/07/25 | 3,820 | 3,840 | 3,775 | 3,810 | -15 | -0.4% | 66,800 |
| 2022/07/22 | 3,805 | 3,825 | 3,760 | 3,825 | +5 | +0.1% | 59,600 |
| 2022/07/21 | 3,765 | 3,830 | 3,760 | 3,820 | +55 | +1.5% | 52,900 |
| 2022/07/20 | 3,695 | 3,775 | 3,680 | 3,765 | +105 | +2.9% | 90,900 |
| 2022/07/19 | 3,710 | 3,710 | 3,645 | 3,660 | -15 | -0.4% | 52,300 |
| 2022/07/15 | 3,700 | 3,725 | 3,655 | 3,675 | -30 | -0.8% | 68,700 |
| 2022/07/14 | 3,720 | 3,720 | 3,655 | 3,705 | +5 | +0.1% | 62,000 |
| 2022/07/13 | 3,685 | 3,700 | 3,645 | 3,700 | +55 | +1.5% | 77,000 |
| 2022/07/12 | 3,800 | 3,800 | 3,625 | 3,645 | -135 | -3.6% | 127,100 |
| 2022/07/11 | 3,720 | 3,805 | 3,710 | 3,780 | +110 | +3% | 90,400 |
| 2022/07/08 | 3,705 | 3,740 | 3,660 | 3,670 | +10 | +0.3% | 153,600 |
| 2022/07/07 | 3,750 | 3,760 | 3,565 | 3,660 | -70 | -1.9% | 188,300 |
| 2022/07/06 | 3,860 | 3,870 | 3,725 | 3,730 | -175 | -4.5% | 110,700 |
| 2022/07/05 | 3,900 | 3,935 | 3,880 | 3,905 | +15 | +0.4% | 74,800 |
| 2022/07/04 | 3,905 | 3,930 | 3,845 | 3,890 | +45 | +1.2% | 70,300 |
| 2022/07/01 | 3,945 | 3,965 | 3,810 | 3,845 | -105 | -2.7% | 97,900 |
| 2022/06/30 | 3,975 | 4,005 | 3,940 | 3,950 | +15 | +0.4% | 131,100 |
| 2022/06/29 | 3,845 | 3,965 | 3,830 | 3,935 | +75 | +1.9% | 163,400 |
| 2022/06/28 | 3,810 | 3,860 | 3,785 | 3,860 | +40 | +1% | 57,600 |
| 2022/06/27 | 3,795 | 3,825 | 3,730 | 3,820 | +45 | +1.2% | 75,800 |
| 2022/06/24 | 3,795 | 3,795 | 3,730 | 3,775 | +10 | +0.3% | 53,300 |
| 2022/06/23 | 3,750 | 3,825 | 3,750 | 3,765 | +20 | +0.5% | 65,100 |
| 2022/06/22 | 3,795 | 3,800 | 3,745 | 3,745 | -25 | -0.7% | 56,500 |
| 2022/06/21 | 3,700 | 3,780 | 3,700 | 3,770 | +115 | +3.1% | 67,000 |
| 2022/06/20 | 3,700 | 3,715 | 3,620 | 3,655 | -50 | -1.3% | 68,100 |
| 2022/06/17 | 3,690 | 3,730 | 3,670 | 3,705 | -95 | -2.5% | 98,300 |
| 2022/06/16 | 3,815 | 3,880 | 3,785 | 3,800 | +75 | +2% | 86,900 |
551～
600
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
