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 |
|---|---|---|---|---|---|---|---|
| 1997/07/28 | 1,075 | 1,077.5 | 1,050 | 1,050 | -37.5 | -3.4% | 34,800 |
| 1997/07/25 | 1,075 | 1,087.5 | 1,075 | 1,087.5 | +12.5 | +1.2% | 68,400 |
| 1997/07/24 | 1,077.5 | 1,125 | 1,075 | 1,075 | -2.5 | -0.2% | 44,400 |
| 1997/07/23 | 1,110 | 1,110 | 1,075 | 1,077.5 | -17.5 | -1.6% | 28,400 |
| 1997/07/22 | 1,107.5 | 1,110 | 1,087.5 | 1,095 | -17.5 | -1.6% | 17,600 |
| 1997/07/18 | 1,100 | 1,125 | 1,075 | 1,112.5 | -12.5 | -1.1% | 73,600 |
| 1997/07/17 | 1,147.5 | 1,147.5 | 1,105 | 1,125 | -25 | -2.2% | 52,400 |
| 1997/07/16 | 1,175 | 1,175 | 1,125 | 1,150 | -12.5 | -1.1% | 27,600 |
| 1997/07/15 | 1,175 | 1,175 | 1,162.5 | 1,162.5 | -12.5 | -1.1% | 28,400 |
| 1997/07/14 | 1,225 | 1,225 | 1,175 | 1,175 | -12.5 | -1.1% | 77,600 |
| 1997/07/11 | 1,192.5 | 1,200 | 1,175 | 1,187.5 | -15 | -1.2% | 40,800 |
| 1997/07/10 | 1,230 | 1,230 | 1,200 | 1,202.5 | -42.5 | -3.4% | 27,200 |
| 1997/07/09 | 1,225 | 1,245 | 1,215 | 1,245 | -2.5 | -0.2% | 23,200 |
| 1997/07/08 | 1,215 | 1,247.5 | 1,215 | 1,247.5 | +22.5 | +1.8% | 36,400 |
| 1997/07/07 | 1,225 | 1,225 | 1,200 | 1,225 | ±0 | ±0% | 15,600 |
| 1997/07/04 | 1,237.5 | 1,245 | 1,225 | 1,225 | ±0 | ±0% | 21,200 |
| 1997/07/03 | 1,247.5 | 1,247.5 | 1,212.5 | 1,225 | -25 | -2% | 27,600 |
| 1997/07/02 | 1,275 | 1,275 | 1,230 | 1,250 | -25 | -2% | 58,400 |
| 1997/07/01 | 1,292.5 | 1,292.5 | 1,260 | 1,275 | -22.5 | -1.7% | 84,800 |
| 1997/06/30 | 1,242.5 | 1,300 | 1,237.5 | 1,297.5 | +55 | +4.4% | 90,000 |
| 1997/06/27 | 1,250 | 1,250 | 1,225 | 1,242.5 | -20 | -1.6% | 57,600 |
| 1997/06/26 | 1,277.5 | 1,287.5 | 1,250 | 1,262.5 | -12.5 | -1% | 116,400 |
| 1997/06/25 | 1,275 | 1,305 | 1,275 | 1,275 | -2.5 | -0.2% | 101,200 |
| 1997/06/24 | 1,275 | 1,320 | 1,270 | 1,277.5 | +2.5 | +0.2% | 192,000 |
| 1997/06/23 | 1,252.5 | 1,305 | 1,252.5 | 1,275 | +25 | +2% | 218,400 |
| 1997/06/20 | 1,217.5 | 1,257.5 | 1,217.5 | 1,250 | +35 | +2.9% | 159,600 |
| 1997/06/19 | 1,212.5 | 1,232.5 | 1,212.5 | 1,215 | +2.5 | +0.2% | 118,400 |
| 1997/06/18 | 1,225 | 1,270 | 1,212.5 | 1,212.5 | ±0 | ±0% | 470,400 |
| 1997/06/17 | 1,100 | 1,212.5 | 1,100 | 1,212.5 | +125 | +11.5% | 545,200 |
| 1997/06/16 | 1,052.5 | 1,087.5 | 1,050 | 1,087.5 | +30 | +2.8% | 78,000 |
| 1997/06/13 | 1,087.5 | 1,092.5 | 1,057.5 | 1,057.5 | -30 | -2.8% | 76,400 |
| 1997/06/12 | 1,050 | 1,095 | 1,050 | 1,087.5 | +37.5 | +3.6% | 57,600 |
| 1997/06/11 | 1,075 | 1,097.5 | 1,050 | 1,050 | -32.5 | -3% | 98,800 |
| 1997/06/10 | 1,100 | 1,122.5 | 1,075 | 1,082.5 | -17.5 | -1.6% | 116,400 |
| 1997/06/09 | 1,125 | 1,125 | 1,100 | 1,100 | -25 | -2.2% | 43,200 |
| 1997/06/06 | 1,057.5 | 1,155 | 1,057.5 | 1,125 | +70 | +6.6% | 295,600 |
| 1997/06/05 | 1,050 | 1,075 | 1,037.5 | 1,055 | +30 | +2.9% | 186,400 |
| 1997/06/04 | 1,012.5 | 1,037.5 | 1,005 | 1,025 | +12.5 | +1.2% | 96,400 |
| 1997/06/03 | 1,025 | 1,025 | 1,012.5 | 1,012.5 | -12.5 | -1.2% | 44,000 |
| 1997/06/02 | 1,037.5 | 1,037.5 | 1,020 | 1,025 | -25 | -2.4% | 52,000 |
| 1997/05/30 | 1,050 | 1,060 | 1,025 | 1,050 | ±0 | ±0% | 59,200 |
| 1997/05/29 | 1,042.5 | 1,062.5 | 1,037.5 | 1,050 | +12.5 | +1.2% | 34,000 |
| 1997/05/28 | 1,027.5 | 1,050 | 1,025 | 1,037.5 | +7.5 | +0.7% | 25,200 |
| 1997/05/27 | 1,057.5 | 1,075 | 1,030 | 1,030 | -30 | -2.8% | 22,400 |
| 1997/05/26 | 1,047.5 | 1,060 | 1,030 | 1,060 | +12.5 | +1.2% | 63,200 |
| 1997/05/23 | 1,060 | 1,060 | 1,045 | 1,047.5 | -45 | -4.1% | 80,800 |
| 1997/05/22 | 1,080 | 1,102.5 | 1,080 | 1,092.5 | +12.5 | +1.2% | 62,400 |
| 1997/05/21 | 1,062.5 | 1,100 | 1,060 | 1,080 | +27.5 | +2.6% | 100,400 |
| 1997/05/20 | 1,052.5 | 1,062.5 | 1,052.5 | 1,052.5 | +2.5 | +0.2% | 27,600 |
| 1997/05/19 | 1,037.5 | 1,050 | 1,025 | 1,050 | +22.5 | +2.2% | 42,800 |
6701～
6750
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
