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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 677.5 | 690 | 650 | 650 | ±0 | ±0% | 26,000 |
| 2000/01/05 | 725 | 725 | 650 | 650 | -75 | -10.3% | 46,800 |
| 2000/01/04 | 672.5 | 725 | 672.5 | 725 | +62.5 | +9.4% | 22,400 |
| 1999/12/30 | 662.5 | 662.5 | 650 | 662.5 | ±0 | ±0% | 25,600 |
| 1999/12/29 | 642.5 | 675 | 642.5 | 662.5 | +22.5 | +3.5% | 46,000 |
| 1999/12/28 | 677.5 | 690 | 637.5 | 640 | +7.5 | +1.2% | 57,600 |
| 1999/12/27 | 702.5 | 705 | 625 | 632.5 | -72.5 | -10.3% | 64,000 |
| 1999/12/24 | 750 | 800 | 687.5 | 705 | -20 | -2.8% | 122,400 |
| 1999/12/22 | 647.5 | 725 | 647.5 | 725 | +100 | +16% | 102,000 |
| 1999/12/21 | 665 | 665 | 615 | 625 | -40 | -6% | 75,600 |
| 1999/12/20 | 720 | 745 | 652.5 | 665 | -50 | -7% | 70,800 |
| 1999/12/17 | 777.5 | 777.5 | 712.5 | 715 | -62.5 | -8% | 200,000 |
| 1999/12/16 | 827.5 | 827.5 | 765 | 777.5 | -50 | -6% | 114,000 |
| 1999/12/15 | 875 | 875 | 825 | 827.5 | -25 | -2.9% | 210,800 |
| 1999/12/14 | 875 | 887.5 | 850 | 852.5 | -10 | -1.2% | 188,000 |
| 1999/12/13 | 837.5 | 862.5 | 837.5 | 862.5 | ±0 | ±0% | 124,800 |
| 1999/12/10 | 897.5 | 900 | 850 | 862.5 | -22.5 | -2.5% | 250,400 |
| 1999/12/09 | 905 | 905 | 875 | 885 | -17.5 | -1.9% | 53,600 |
| 1999/12/08 | 972.5 | 972.5 | 900 | 902.5 | -72.5 | -7.4% | 38,000 |
| 1999/12/07 | 950 | 987.5 | 937.5 | 975 | +50 | +5.4% | 217,600 |
| 1999/12/06 | 937.5 | 942.5 | 912.5 | 925 | +12.5 | +1.4% | 87,200 |
| 1999/12/03 | 925 | 925 | 912.5 | 912.5 | -2.5 | -0.3% | 36,400 |
| 1999/12/02 | 962.5 | 975 | 912.5 | 915 | -47.5 | -4.9% | 29,600 |
| 1999/12/01 | 1,012.5 | 1,020 | 950 | 962.5 | -50 | -4.9% | 132,800 |
| 1999/11/30 | 975 | 1,022.5 | 975 | 1,012.5 | +37.5 | +3.8% | 216,000 |
| 1999/11/29 | 912.5 | 990 | 910 | 975 | +75 | +8.3% | 40,000 |
| 1999/11/26 | 900 | 907.5 | 862.5 | 900 | -12.5 | -1.4% | 238,800 |
| 1999/11/25 | 937.5 | 952.5 | 912.5 | 912.5 | -37.5 | -3.9% | 263,200 |
| 1999/11/24 | 975 | 975 | 942.5 | 950 | -25 | -2.6% | 205,200 |
| 1999/11/22 | 1,012.5 | 1,025 | 975 | 975 | -25 | -2.5% | 95,200 |
| 1999/11/19 | 1,000 | 1,002.5 | 987.5 | 1,000 | +15 | +1.5% | 32,000 |
| 1999/11/18 | 975 | 1,000 | 975 | 985 | +10 | +1% | 16,400 |
| 1999/11/17 | 1,000 | 1,012.5 | 975 | 975 | ±0 | ±0% | 54,000 |
| 1999/11/16 | 1,025 | 1,025 | 975 | 975 | -50 | -4.9% | 94,400 |
| 1999/11/15 | 1,050 | 1,050 | 1,012.5 | 1,025 | -17.5 | -1.7% | 240,000 |
| 1999/11/12 | 1,025 | 1,062.5 | 1,012.5 | 1,042.5 | +42.5 | +4.3% | 135,200 |
| 1999/11/11 | 1,002.5 | 1,012.5 | 987.5 | 1,000 | +25 | +2.6% | 144,400 |
| 1999/11/10 | 1,000 | 1,000 | 965 | 975 | -50 | -4.9% | 118,000 |
| 1999/11/09 | 1,012.5 | 1,025 | 995 | 1,025 | -37.5 | -3.5% | 91,600 |
| 1999/11/08 | 1,065 | 1,075 | 1,050 | 1,062.5 | -37.5 | -3.4% | 43,600 |
| 1999/11/05 | 1,110 | 1,135 | 1,062.5 | 1,100 | -12.5 | -1.1% | 197,200 |
| 1999/11/04 | 1,127.5 | 1,150 | 1,090 | 1,112.5 | ±0 | ±0% | 232,400 |
| 1999/11/02 | 1,060 | 1,112.5 | 1,030 | 1,112.5 | +125 | +12.7% | 344,000 |
| 1999/11/01 | 1,000 | 1,025 | 975 | 987.5 | +12.5 | +1.3% | 56,000 |
| 1999/10/29 | 987.5 | 1,000 | 970 | 975 | +10 | +1% | 57,200 |
| 1999/10/28 | 1,000 | 1,022.5 | 965 | 965 | -22.5 | -2.3% | 127,200 |
| 1999/10/27 | 1,025 | 1,025 | 987.5 | 987.5 | -37.5 | -3.7% | 82,000 |
| 1999/10/26 | 1,030 | 1,030 | 1,000 | 1,025 | -5 | -0.5% | 59,200 |
| 1999/10/25 | 1,062.5 | 1,085 | 1,025 | 1,030 | -20 | -1.9% | 81,600 |
| 1999/10/22 | 1,062.5 | 1,062.5 | 1,000 | 1,050 | ±0 | ±0% | 70,800 |
6101～
6150
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
