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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,355 | 3,385 | 3,335 | 3,365 | -20 | -0.6% | 62,100 |
| 2022/01/14 | 3,400 | 3,415 | 3,360 | 3,385 | -45 | -1.3% | 84,400 |
| 2022/01/13 | 3,515 | 3,515 | 3,430 | 3,430 | -100 | -2.8% | 48,800 |
| 2022/01/12 | 3,535 | 3,540 | 3,500 | 3,530 | +60 | +1.7% | 47,000 |
| 2022/01/11 | 3,420 | 3,475 | 3,380 | 3,470 | +70 | +2.1% | 107,400 |
| 2022/01/07 | 3,425 | 3,450 | 3,370 | 3,400 | ±0 | ±0% | 83,800 |
| 2022/01/06 | 3,480 | 3,480 | 3,400 | 3,400 | -150 | -4.2% | 118,600 |
| 2022/01/05 | 3,625 | 3,625 | 3,545 | 3,550 | -40 | -1.1% | 71,200 |
| 2022/01/04 | 3,555 | 3,590 | 3,510 | 3,590 | +110 | +3.2% | 70,600 |
| 2021/12/30 | 3,540 | 3,540 | 3,480 | 3,480 | -85 | -2.4% | 65,200 |
| 2021/12/29 | 3,545 | 3,580 | 3,540 | 3,565 | +25 | +0.7% | 66,900 |
| 2021/12/28 | 3,510 | 3,540 | 3,495 | 3,540 | +35 | +1% | 61,200 |
| 2021/12/27 | 3,560 | 3,560 | 3,505 | 3,505 | -60 | -1.7% | 41,500 |
| 2021/12/24 | 3,570 | 3,595 | 3,555 | 3,565 | ±0 | ±0% | 27,600 |
| 2021/12/23 | 3,570 | 3,575 | 3,540 | 3,565 | -5 | -0.1% | 39,300 |
| 2021/12/22 | 3,545 | 3,590 | 3,545 | 3,570 | +55 | +1.6% | 80,200 |
| 2021/12/21 | 3,520 | 3,565 | 3,490 | 3,515 | +65 | +1.9% | 62,300 |
| 2021/12/20 | 3,530 | 3,540 | 3,450 | 3,450 | -110 | -3.1% | 60,000 |
| 2021/12/17 | 3,615 | 3,635 | 3,545 | 3,560 | -70 | -1.9% | 78,400 |
| 2021/12/16 | 3,615 | 3,640 | 3,600 | 3,630 | +45 | +1.3% | 48,300 |
| 2021/12/15 | 3,580 | 3,660 | 3,570 | 3,585 | -30 | -0.8% | 56,200 |
| 2021/12/14 | 3,620 | 3,660 | 3,610 | 3,615 | -15 | -0.4% | 106,500 |
| 2021/12/13 | 3,660 | 3,685 | 3,615 | 3,630 | ±0 | ±0% | 48,900 |
| 2021/12/10 | 3,700 | 3,735 | 3,615 | 3,630 | -110 | -2.9% | 116,100 |
| 2021/12/09 | 3,835 | 3,835 | 3,725 | 3,740 | -55 | -1.4% | 54,400 |
| 2021/12/08 | 3,845 | 3,845 | 3,790 | 3,795 | -10 | -0.3% | 79,200 |
| 2021/12/07 | 3,715 | 3,805 | 3,690 | 3,805 | +140 | +3.8% | 110,700 |
| 2021/12/06 | 3,650 | 3,695 | 3,590 | 3,665 | +40 | +1.1% | 114,300 |
| 2021/12/03 | 3,445 | 3,635 | 3,445 | 3,625 | +215 | +6.3% | 200,900 |
| 2021/12/02 | 3,475 | 3,490 | 3,385 | 3,410 | -120 | -3.4% | 156,000 |
| 2021/12/01 | 3,525 | 3,570 | 3,490 | 3,530 | -50 | -1.4% | 137,000 |
| 2021/11/30 | 3,625 | 3,705 | 3,575 | 3,580 | -20 | -0.6% | 182,600 |
| 2021/11/29 | 3,665 | 3,685 | 3,585 | 3,600 | -145 | -3.9% | 154,800 |
| 2021/11/26 | 3,930 | 3,930 | 3,740 | 3,745 | -210 | -5.3% | 102,200 |
| 2021/11/25 | 3,895 | 3,990 | 3,860 | 3,955 | +85 | +2.2% | 80,400 |
| 2021/11/24 | 3,990 | 4,055 | 3,860 | 3,870 | -110 | -2.8% | 85,500 |
| 2021/11/22 | 4,050 | 4,050 | 3,960 | 3,980 | -100 | -2.5% | 95,500 |
| 2021/11/19 | 4,130 | 4,155 | 4,070 | 4,080 | -30 | -0.7% | 91,800 |
| 2021/11/18 | 4,165 | 4,185 | 4,080 | 4,110 | -75 | -1.8% | 72,300 |
| 2021/11/17 | 4,185 | 4,210 | 4,150 | 4,185 | -70 | -1.6% | 59,800 |
| 2021/11/16 | 4,290 | 4,310 | 4,250 | 4,255 | ±0 | ±0% | 47,700 |
| 2021/11/15 | 4,300 | 4,320 | 4,245 | 4,255 | +5 | +0.1% | 63,600 |
| 2021/11/12 | 4,225 | 4,290 | 4,215 | 4,250 | +25 | +0.6% | 59,200 |
| 2021/11/11 | 4,175 | 4,225 | 4,175 | 4,225 | +50 | +1.2% | 54,800 |
| 2021/11/10 | 4,250 | 4,295 | 4,165 | 4,175 | +30 | +0.7% | 68,000 |
| 2021/11/09 | 4,200 | 4,210 | 4,080 | 4,145 | -45 | -1.1% | 153,600 |
| 2021/11/08 | 4,200 | 4,280 | 4,175 | 4,190 | +30 | +0.7% | 92,600 |
| 2021/11/05 | 4,160 | 4,170 | 4,120 | 4,160 | -85 | -2% | 79,900 |
| 2021/11/04 | 4,240 | 4,255 | 4,195 | 4,245 | +50 | +1.2% | 124,600 |
| 2021/11/02 | 4,230 | 4,265 | 4,185 | 4,195 | -15 | -0.4% | 74,300 |
701～
750
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
