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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,190 | 4,230 | 4,160 | 4,210 | +80 | +1.9% | 100,100 |
| 2021/10/29 | 4,145 | 4,165 | 4,100 | 4,130 | -40 | -1% | 38,300 |
| 2021/10/28 | 4,100 | 4,200 | 4,090 | 4,170 | +35 | +0.8% | 74,500 |
| 2021/10/27 | 4,140 | 4,140 | 4,090 | 4,135 | -25 | -0.6% | 48,300 |
| 2021/10/26 | 4,160 | 4,200 | 4,130 | 4,160 | +70 | +1.7% | 92,600 |
| 2021/10/25 | 4,105 | 4,145 | 4,080 | 4,090 | +5 | +0.1% | 83,400 |
| 2021/10/22 | 4,030 | 4,100 | 4,030 | 4,085 | +35 | +0.9% | 64,400 |
| 2021/10/21 | 4,090 | 4,135 | 4,040 | 4,050 | -40 | -1% | 90,900 |
| 2021/10/20 | 4,055 | 4,135 | 4,050 | 4,090 | +15 | +0.4% | 73,500 |
| 2021/10/19 | 4,115 | 4,115 | 4,025 | 4,075 | -65 | -1.6% | 74,000 |
| 2021/10/18 | 4,115 | 4,145 | 4,070 | 4,140 | +15 | +0.4% | 72,400 |
| 2021/10/15 | 4,065 | 4,130 | 4,065 | 4,125 | +90 | +2.2% | 94,600 |
| 2021/10/14 | 4,010 | 4,120 | 3,985 | 4,035 | +50 | +1.3% | 125,800 |
| 2021/10/13 | 4,045 | 4,065 | 3,985 | 3,985 | -70 | -1.7% | 69,300 |
| 2021/10/12 | 4,035 | 4,070 | 4,010 | 4,055 | -35 | -0.9% | 68,400 |
| 2021/10/11 | 4,025 | 4,095 | 4,005 | 4,090 | +65 | +1.6% | 73,000 |
| 2021/10/08 | 3,985 | 4,055 | 3,985 | 4,025 | +75 | +1.9% | 83,900 |
| 2021/10/07 | 4,040 | 4,040 | 3,950 | 3,950 | -75 | -1.9% | 115,900 |
| 2021/10/06 | 4,280 | 4,280 | 3,995 | 4,025 | -215 | -5.1% | 149,700 |
| 2021/10/05 | 4,195 | 4,290 | 4,130 | 4,240 | +15 | +0.4% | 172,200 |
| 2021/10/04 | 4,170 | 4,265 | 4,170 | 4,225 | +170 | +4.2% | 200,000 |
| 2021/10/01 | 4,100 | 4,140 | 4,010 | 4,055 | -95 | -2.3% | 192,100 |
| 2021/09/30 | 4,065 | 4,175 | 4,065 | 4,150 | +140 | +3.5% | 209,600 |
| 2021/09/29 | 3,945 | 4,025 | 3,900 | 4,010 | -15 | -0.4% | 337,300 |
| 2021/09/28 | 3,945 | 4,030 | 3,905 | 4,025 | +100 | +2.5% | 472,500 |
| 2021/09/27 | 3,900 | 4,000 | 3,895 | 3,925 | +25 | +0.6% | 282,600 |
| 2021/09/24 | 3,830 | 3,905 | 3,805 | 3,900 | +140 | +3.7% | 271,300 |
| 2021/09/22 | 3,795 | 3,805 | 3,755 | 3,760 | -55 | -1.4% | 142,400 |
| 2021/09/21 | 3,830 | 3,845 | 3,780 | 3,815 | -80 | -2.1% | 172,900 |
| 2021/09/17 | 3,870 | 3,920 | 3,850 | 3,895 | +40 | +1% | 252,000 |
| 2021/09/16 | 3,835 | 3,875 | 3,835 | 3,855 | +20 | +0.5% | 98,600 |
| 2021/09/15 | 3,900 | 3,905 | 3,825 | 3,835 | -125 | -3.2% | 106,700 |
| 2021/09/14 | 3,925 | 3,960 | 3,890 | 3,960 | +55 | +1.4% | 120,600 |
| 2021/09/13 | 3,860 | 3,905 | 3,825 | 3,905 | +35 | +0.9% | 105,600 |
| 2021/09/10 | 3,840 | 3,880 | 3,805 | 3,870 | +10 | +0.3% | 138,000 |
| 2021/09/09 | 3,875 | 3,900 | 3,840 | 3,860 | -15 | -0.4% | 81,600 |
| 2021/09/08 | 3,815 | 3,885 | 3,800 | 3,875 | +80 | +2.1% | 105,600 |
| 2021/09/07 | 3,840 | 3,845 | 3,785 | 3,795 | +15 | +0.4% | 89,900 |
| 2021/09/06 | 3,830 | 3,835 | 3,760 | 3,780 | -5 | -0.1% | 87,800 |
| 2021/09/03 | 3,670 | 3,785 | 3,665 | 3,785 | +95 | +2.6% | 105,400 |
| 2021/09/02 | 3,730 | 3,750 | 3,675 | 3,690 | -40 | -1.1% | 122,000 |
| 2021/09/01 | 3,665 | 3,760 | 3,660 | 3,730 | +10 | +0.3% | 91,300 |
| 2021/08/31 | 3,755 | 3,775 | 3,685 | 3,720 | -85 | -2.2% | 177,000 |
| 2021/08/30 | 3,825 | 3,890 | 3,795 | 3,805 | -30 | -0.8% | 417,600 |
| 2021/08/27 | 3,805 | 3,845 | 3,780 | 3,835 | -10 | -0.3% | 129,800 |
| 2021/08/26 | 3,770 | 3,860 | 3,770 | 3,845 | +100 | +2.7% | 122,300 |
| 2021/08/25 | 3,715 | 3,795 | 3,700 | 3,745 | +25 | +0.7% | 87,800 |
| 2021/08/24 | 3,695 | 3,745 | 3,660 | 3,720 | +70 | +1.9% | 102,900 |
| 2021/08/23 | 3,665 | 3,690 | 3,645 | 3,650 | +35 | +1% | 102,800 |
| 2021/08/20 | 3,610 | 3,670 | 3,605 | 3,615 | -25 | -0.7% | 100,100 |
751～
800
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
