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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,520 | 3,535 | 3,480 | 3,480 | -55 | -1.6% | 89,900 |
| 2022/03/30 | 3,610 | 3,615 | 3,495 | 3,535 | -95 | -2.6% | 146,100 |
| 2022/03/29 | 3,615 | 3,640 | 3,565 | 3,630 | +40 | +1.1% | 227,800 |
| 2022/03/28 | 3,580 | 3,595 | 3,535 | 3,590 | +40 | +1.1% | 111,900 |
| 2022/03/25 | 3,585 | 3,585 | 3,510 | 3,550 | -10 | -0.3% | 138,300 |
| 2022/03/24 | 3,485 | 3,560 | 3,485 | 3,560 | +50 | +1.4% | 86,100 |
| 2022/03/23 | 3,520 | 3,525 | 3,470 | 3,510 | +30 | +0.9% | 103,300 |
| 2022/03/22 | 3,550 | 3,550 | 3,435 | 3,480 | -50 | -1.4% | 136,800 |
| 2022/03/18 | 3,530 | 3,545 | 3,480 | 3,530 | +10 | +0.3% | 163,700 |
| 2022/03/17 | 3,520 | 3,545 | 3,440 | 3,520 | +100 | +2.9% | 147,200 |
| 2022/03/16 | 3,410 | 3,450 | 3,405 | 3,420 | +5 | +0.1% | 103,900 |
| 2022/03/15 | 3,340 | 3,425 | 3,325 | 3,415 | +65 | +1.9% | 64,400 |
| 2022/03/14 | 3,290 | 3,390 | 3,285 | 3,350 | +100 | +3.1% | 104,800 |
| 2022/03/11 | 3,250 | 3,285 | 3,220 | 3,250 | -50 | -1.5% | 110,900 |
| 2022/03/10 | 3,230 | 3,310 | 3,230 | 3,300 | +165 | +5.3% | 93,000 |
| 2022/03/09 | 3,185 | 3,200 | 3,120 | 3,135 | -5 | -0.2% | 82,100 |
| 2022/03/08 | 3,200 | 3,225 | 3,110 | 3,140 | -105 | -3.2% | 125,200 |
| 2022/03/07 | 3,315 | 3,325 | 3,195 | 3,245 | -135 | -4% | 119,300 |
| 2022/03/04 | 3,440 | 3,440 | 3,370 | 3,380 | -85 | -2.5% | 95,300 |
| 2022/03/03 | 3,450 | 3,505 | 3,440 | 3,465 | +20 | +0.6% | 90,900 |
| 2022/03/02 | 3,470 | 3,480 | 3,410 | 3,445 | -90 | -2.5% | 89,600 |
| 2022/03/01 | 3,550 | 3,585 | 3,525 | 3,535 | +35 | +1% | 79,800 |
| 2022/02/28 | 3,470 | 3,510 | 3,440 | 3,500 | -10 | -0.3% | 107,600 |
| 2022/02/25 | 3,505 | 3,525 | 3,435 | 3,510 | +30 | +0.9% | 73,000 |
| 2022/02/24 | 3,505 | 3,515 | 3,440 | 3,480 | -55 | -1.6% | 99,600 |
| 2022/02/22 | 3,550 | 3,565 | 3,500 | 3,535 | -75 | -2.1% | 77,500 |
| 2022/02/21 | 3,570 | 3,620 | 3,545 | 3,610 | -10 | -0.3% | 36,100 |
| 2022/02/18 | 3,680 | 3,690 | 3,620 | 3,620 | -95 | -2.6% | 86,700 |
| 2022/02/17 | 3,665 | 3,745 | 3,655 | 3,715 | +45 | +1.2% | 112,100 |
| 2022/02/16 | 3,665 | 3,680 | 3,620 | 3,670 | +115 | +3.2% | 92,100 |
| 2022/02/15 | 3,515 | 3,575 | 3,505 | 3,555 | +70 | +2% | 122,200 |
| 2022/02/14 | 3,500 | 3,515 | 3,450 | 3,485 | -75 | -2.1% | 106,900 |
| 2022/02/10 | 3,530 | 3,560 | 3,500 | 3,560 | +40 | +1.1% | 100,100 |
| 2022/02/09 | 3,540 | 3,545 | 3,445 | 3,520 | -65 | -1.8% | 140,800 |
| 2022/02/08 | 3,500 | 3,665 | 3,420 | 3,585 | +245 | +7.3% | 204,300 |
| 2022/02/07 | 3,410 | 3,425 | 3,340 | 3,340 | -35 | -1% | 67,000 |
| 2022/02/04 | 3,290 | 3,395 | 3,260 | 3,375 | +90 | +2.7% | 73,700 |
| 2022/02/03 | 3,315 | 3,315 | 3,265 | 3,285 | -60 | -1.8% | 52,000 |
| 2022/02/02 | 3,255 | 3,345 | 3,255 | 3,345 | +125 | +3.9% | 84,800 |
| 2022/02/01 | 3,275 | 3,285 | 3,220 | 3,220 | -15 | -0.5% | 68,600 |
| 2022/01/31 | 3,215 | 3,265 | 3,205 | 3,235 | +15 | +0.5% | 59,700 |
| 2022/01/28 | 3,135 | 3,225 | 3,115 | 3,220 | +100 | +3.2% | 76,700 |
| 2022/01/27 | 3,245 | 3,270 | 3,090 | 3,120 | -120 | -3.7% | 107,300 |
| 2022/01/26 | 3,265 | 3,295 | 3,235 | 3,240 | -35 | -1.1% | 36,400 |
| 2022/01/25 | 3,300 | 3,300 | 3,235 | 3,275 | -25 | -0.8% | 89,800 |
| 2022/01/24 | 3,325 | 3,340 | 3,275 | 3,300 | -55 | -1.6% | 60,500 |
| 2022/01/21 | 3,295 | 3,355 | 3,265 | 3,355 | +40 | +1.2% | 77,200 |
| 2022/01/20 | 3,245 | 3,340 | 3,225 | 3,315 | +60 | +1.8% | 69,800 |
| 2022/01/19 | 3,320 | 3,360 | 3,245 | 3,255 | -110 | -3.3% | 107,100 |
| 2022/01/18 | 3,375 | 3,420 | 3,340 | 3,365 | ±0 | ±0% | 65,200 |
651～
700
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
