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 |
|---|---|---|---|---|---|---|---|
| 1997/07/10 | 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 |
| 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 |
6801～
6850
件表示中 / 6929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 | 161,500円 | +4.1% | -3.4% | 3.53% | 10.42倍 | 1.52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 |
| 兼 松 | 219,700円 | +11.6% | +7.4% | 4.78% | 6.80倍 | 1.09倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| アズワン | 225,000円 | +6.0% | +7.2% | 2.76% | 20.00倍 | 2.46倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| エネクス | 146,800円 | -9.2% | +5.3% | 3.95% | 10.68倍 | 0.99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 |
| 加藤産業 | 477,500円 | +3.3% | -2.1% | 2.93% | 12.58倍 | 0.96倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
市場注目の銘柄
チャート関連のコラム
