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 |
|---|---|---|---|---|---|---|---|
| 1997/05/16 | 1,032.5 | 1,037.5 | 1,027.5 | 1,027.5 | -2.5 | -0.2% | 17,200 |
| 1997/05/15 | 1,027.5 | 1,030 | 1,027.5 | 1,030 | +5 | +0.5% | 14,400 |
| 1997/05/14 | 1,057.5 | 1,057.5 | 1,025 | 1,025 | -47.5 | -4.4% | 24,000 |
| 1997/05/13 | 1,050 | 1,075 | 1,050 | 1,072.5 | +22.5 | +2.1% | 40,400 |
| 1997/05/12 | 1,050 | 1,050 | 1,025 | 1,050 | -12.5 | -1.2% | 12,800 |
| 1997/05/09 | 1,087.5 | 1,090 | 1,055 | 1,062.5 | -37.5 | -3.4% | 16,400 |
| 1997/05/08 | 1,095 | 1,112.5 | 1,087.5 | 1,100 | -15 | -1.3% | 44,800 |
| 1997/05/07 | 1,110 | 1,115 | 1,085 | 1,115 | +2.5 | +0.2% | 52,000 |
| 1997/05/06 | 1,082.5 | 1,117.5 | 1,082.5 | 1,112.5 | +30 | +2.8% | 53,600 |
| 1997/05/02 | 1,087.5 | 1,087.5 | 1,072.5 | 1,082.5 | +7.5 | +0.7% | 45,200 |
| 1997/05/01 | 1,047.5 | 1,085 | 1,047.5 | 1,075 | +45 | +4.4% | 42,800 |
| 1997/04/30 | 1,025 | 1,050 | 1,025 | 1,030 | ±0 | ±0% | 21,200 |
| 1997/04/28 | 1,027.5 | 1,050 | 1,025 | 1,030 | +2.5 | +0.2% | 20,800 |
| 1997/04/25 | 1,097.5 | 1,097.5 | 1,025 | 1,027.5 | -62.5 | -5.7% | 40,400 |
| 1997/04/24 | 1,037.5 | 1,090 | 1,020 | 1,090 | +30 | +2.8% | 29,600 |
| 1997/04/23 | 1,062.5 | 1,072.5 | 1,032.5 | 1,060 | -12.5 | -1.2% | 52,800 |
| 1997/04/22 | 1,097.5 | 1,100 | 1,072.5 | 1,072.5 | -22.5 | -2.1% | 39,600 |
| 1997/04/21 | 1,072.5 | 1,125 | 1,072.5 | 1,095 | +85 | +8.4% | 118,800 |
| 1997/04/18 | 925 | 1,010 | 925 | 1,010 | +125 | +14.1% | 68,800 |
| 1997/04/17 | 912.5 | 912.5 | 885 | 885 | -25 | -2.7% | 12,400 |
| 1997/04/16 | 907.5 | 910 | 875 | 910 | -2.5 | -0.3% | 23,200 |
| 1997/04/15 | 922.5 | 922.5 | 877.5 | 912.5 | -12.5 | -1.4% | 26,400 |
| 1997/04/14 | 860 | 925 | 837.5 | 925 | +62.5 | +7.2% | 25,200 |
| 1997/04/11 | 790 | 862.5 | 790 | 862.5 | +65 | +8.2% | 48,800 |
| 1997/04/10 | 787.5 | 812.5 | 787.5 | 797.5 | +12.5 | +1.6% | 26,000 |
| 1997/04/09 | 767.5 | 812.5 | 765 | 785 | +22.5 | +3% | 64,400 |
| 1997/04/08 | 762.5 | 775 | 750 | 762.5 | -100 | -11.6% | 40,400 |
| 1997/04/07 | 925 | 925 | 862.5 | 862.5 | -62.5 | -6.8% | 18,800 |
| 1997/04/04 | 962.5 | 975 | 925 | 925 | -37.5 | -3.9% | 51,600 |
| 1997/04/03 | 967.5 | 967.5 | 957.5 | 962.5 | -2.5 | -0.3% | 32,400 |
| 1997/04/02 | 960 | 967.5 | 955 | 965 | +2.5 | +0.3% | 33,200 |
| 1997/04/01 | 1,020 | 1,020 | 962.5 | 962.5 | -82.5 | -7.9% | 21,600 |
| 1997/03/31 | 1,047.5 | 1,047.5 | 1,025 | 1,045 | +2.5 | +0.2% | 19,200 |
| 1997/03/28 | 1,065 | 1,065 | 1,012.5 | 1,042.5 | -12.5 | -1.2% | 34,000 |
| 1997/03/27 | 1,077.5 | 1,077.5 | 1,050 | 1,055 | -20 | -1.9% | 36,000 |
| 1997/03/26 | 1,067.5 | 1,075 | 1,067.5 | 1,075 | +63 | +6.2% | 70,000 |
| 1997/03/25 | 994 | 1,020 | 986 | 1,012 | +26 | +2.6% | 194,000 |
| 1997/03/24 | 970 | 988 | 970 | 986 | +16 | +1.6% | 92,000 |
| 1997/03/21 | 960 | 970 | 954 | 970 | +10 | +1% | 88,500 |
| 1997/03/19 | 960 | 972 | 944 | 960 | ±0 | ±0% | 123,500 |
| 1997/03/18 | 984 | 984 | 960 | 960 | -28 | -2.8% | 122,500 |
| 1997/03/17 | 966 | 990 | 966 | 988 | +24 | +2.5% | 118,500 |
| 1997/03/14 | 970 | 976 | 960 | 964 | -16 | -1.6% | 63,500 |
| 1997/03/13 | 1,018 | 1,018 | 980 | 980 | -40 | -3.9% | 191,000 |
| 1997/03/12 | 1,026 | 1,034 | 1,002 | 1,020 | -2 | -0.2% | 179,000 |
| 1997/03/11 | 1,024 | 1,038 | 1,010 | 1,022 | +12 | +1.2% | 1,440,500 |
| 1997/03/10 | 1,000 | 1,020 | 990 | 1,010 | +10 | +1% | 69,500 |
| 1997/03/07 | 1,006 | 1,010 | 998 | 1,000 | -6 | -0.6% | 98,000 |
| 1997/03/06 | 1,020 | 1,020 | 1,000 | 1,006 | -14 | -1.4% | 147,000 |
| 1997/03/05 | 1,060 | 1,060 | 1,002 | 1,020 | -20 | -1.9% | 87,500 |
6751～
6800
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
