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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,825 | 3,840 | 3,725 | 3,725 | -135 | -3.5% | 83,300 |
| 2022/06/14 | 3,900 | 3,905 | 3,815 | 3,860 | -105 | -2.6% | 87,600 |
| 2022/06/13 | 3,910 | 3,980 | 3,890 | 3,965 | -35 | -0.9% | 59,700 |
| 2022/06/10 | 3,950 | 4,015 | 3,940 | 4,000 | +5 | +0.1% | 75,600 |
| 2022/06/09 | 3,995 | 4,030 | 3,985 | 3,995 | -5 | -0.1% | 53,200 |
| 2022/06/08 | 3,955 | 4,010 | 3,950 | 4,000 | +35 | +0.9% | 61,700 |
| 2022/06/07 | 4,005 | 4,005 | 3,960 | 3,965 | -35 | -0.9% | 51,000 |
| 2022/06/06 | 3,930 | 4,010 | 3,930 | 4,000 | +5 | +0.1% | 59,500 |
| 2022/06/03 | 4,000 | 4,000 | 3,950 | 3,995 | +5 | +0.1% | 51,700 |
| 2022/06/02 | 3,995 | 4,000 | 3,915 | 3,990 | -20 | -0.5% | 83,500 |
| 2022/06/01 | 3,980 | 4,060 | 3,980 | 4,010 | +25 | +0.6% | 58,300 |
| 2022/05/31 | 4,000 | 4,040 | 3,960 | 3,985 | -45 | -1.1% | 141,100 |
| 2022/05/30 | 4,050 | 4,105 | 4,005 | 4,030 | +35 | +0.9% | 222,500 |
| 2022/05/27 | 3,950 | 4,040 | 3,940 | 3,995 | +70 | +1.8% | 143,600 |
| 2022/05/26 | 3,830 | 3,955 | 3,805 | 3,925 | +125 | +3.3% | 161,200 |
| 2022/05/25 | 3,775 | 3,830 | 3,740 | 3,800 | +35 | +0.9% | 84,600 |
| 2022/05/24 | 3,830 | 3,830 | 3,760 | 3,765 | -65 | -1.7% | 105,000 |
| 2022/05/23 | 3,805 | 3,830 | 3,770 | 3,830 | +75 | +2% | 104,500 |
| 2022/05/20 | 3,610 | 3,755 | 3,600 | 3,755 | +105 | +2.9% | 97,600 |
| 2022/05/19 | 3,615 | 3,660 | 3,610 | 3,650 | -35 | -0.9% | 59,000 |
| 2022/05/18 | 3,750 | 3,770 | 3,620 | 3,685 | -65 | -1.7% | 111,000 |
| 2022/05/17 | 3,750 | 3,800 | 3,735 | 3,750 | -5 | -0.1% | 50,100 |
| 2022/05/16 | 3,900 | 3,905 | 3,700 | 3,755 | -75 | -2% | 94,300 |
| 2022/05/13 | 3,620 | 3,830 | 3,620 | 3,830 | +330 | +9.4% | 230,800 |
| 2022/05/12 | 3,595 | 3,595 | 3,460 | 3,500 | -35 | -1% | 92,000 |
| 2022/05/11 | 3,575 | 3,615 | 3,485 | 3,535 | -40 | -1.1% | 101,800 |
| 2022/05/10 | 3,545 | 3,590 | 3,495 | 3,575 | -5 | -0.1% | 78,800 |
| 2022/05/09 | 3,600 | 3,615 | 3,555 | 3,580 | -75 | -2.1% | 69,300 |
| 2022/05/06 | 3,640 | 3,665 | 3,580 | 3,655 | +60 | +1.7% | 86,600 |
| 2022/05/02 | 3,565 | 3,610 | 3,540 | 3,595 | +45 | +1.3% | 70,000 |
| 2022/04/28 | 3,485 | 3,560 | 3,465 | 3,550 | +55 | +1.6% | 66,700 |
| 2022/04/27 | 3,415 | 3,520 | 3,410 | 3,495 | +30 | +0.9% | 139,100 |
| 2022/04/26 | 3,535 | 3,535 | 3,455 | 3,465 | -50 | -1.4% | 62,200 |
| 2022/04/25 | 3,500 | 3,560 | 3,485 | 3,515 | -40 | -1.1% | 89,000 |
| 2022/04/22 | 3,475 | 3,580 | 3,475 | 3,555 | +10 | +0.3% | 78,900 |
| 2022/04/21 | 3,455 | 3,550 | 3,455 | 3,545 | +110 | +3.2% | 79,400 |
| 2022/04/20 | 3,460 | 3,505 | 3,430 | 3,435 | +25 | +0.7% | 59,300 |
| 2022/04/19 | 3,405 | 3,430 | 3,365 | 3,410 | -15 | -0.4% | 39,900 |
| 2022/04/18 | 3,390 | 3,455 | 3,375 | 3,425 | ±0 | ±0% | 62,700 |
| 2022/04/15 | 3,385 | 3,480 | 3,380 | 3,425 | +5 | +0.1% | 54,300 |
| 2022/04/14 | 3,345 | 3,430 | 3,340 | 3,420 | +85 | +2.5% | 52,100 |
| 2022/04/13 | 3,250 | 3,335 | 3,240 | 3,335 | +50 | +1.5% | 82,200 |
| 2022/04/12 | 3,325 | 3,365 | 3,280 | 3,285 | -110 | -3.2% | 92,300 |
| 2022/04/11 | 3,440 | 3,450 | 3,395 | 3,395 | -80 | -2.3% | 65,400 |
| 2022/04/08 | 3,485 | 3,490 | 3,415 | 3,475 | -5 | -0.1% | 108,900 |
| 2022/04/07 | 3,540 | 3,560 | 3,435 | 3,480 | -130 | -3.6% | 127,100 |
| 2022/04/06 | 3,675 | 3,680 | 3,570 | 3,610 | -55 | -1.5% | 100,300 |
| 2022/04/05 | 3,630 | 3,685 | 3,610 | 3,665 | +85 | +2.4% | 99,500 |
| 2022/04/04 | 3,535 | 3,585 | 3,515 | 3,580 | +55 | +1.6% | 59,000 |
| 2022/04/01 | 3,475 | 3,525 | 3,455 | 3,525 | +45 | +1.3% | 98,700 |
601～
650
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
