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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,620 | 3,690 | 3,620 | 3,640 | -25 | -0.7% | 90,700 |
| 2021/08/18 | 3,645 | 3,680 | 3,600 | 3,665 | ±0 | ±0% | 91,100 |
| 2021/08/17 | 3,710 | 3,760 | 3,660 | 3,665 | -60 | -1.6% | 68,200 |
| 2021/08/16 | 3,770 | 3,780 | 3,705 | 3,725 | -75 | -2% | 89,200 |
| 2021/08/13 | 3,800 | 3,820 | 3,785 | 3,800 | -10 | -0.3% | 98,600 |
| 2021/08/12 | 3,845 | 3,900 | 3,800 | 3,810 | -15 | -0.4% | 102,100 |
| 2021/08/11 | 3,925 | 3,970 | 3,820 | 3,825 | -80 | -2% | 137,800 |
| 2021/08/10 | 3,850 | 3,955 | 3,850 | 3,905 | +40 | +1% | 152,500 |
| 2021/08/06 | 3,855 | 3,890 | 3,835 | 3,865 | +15 | +0.4% | 71,400 |
| 2021/08/05 | 3,770 | 3,855 | 3,770 | 3,850 | +40 | +1% | 89,200 |
| 2021/08/04 | 3,830 | 3,850 | 3,810 | 3,810 | -65 | -1.7% | 80,100 |
| 2021/08/03 | 3,880 | 3,940 | 3,855 | 3,875 | -45 | -1.1% | 113,200 |
| 2021/08/02 | 3,865 | 3,950 | 3,845 | 3,920 | +95 | +2.5% | 132,800 |
| 2021/07/30 | 3,920 | 3,940 | 3,790 | 3,825 | -215 | -5.3% | 318,300 |
| 2021/07/29 | 4,090 | 4,115 | 4,030 | 4,040 | -90 | -2.2% | 74,100 |
| 2021/07/28 | 4,150 | 4,175 | 4,105 | 4,130 | -70 | -1.7% | 65,000 |
| 2021/07/27 | 4,190 | 4,200 | 4,160 | 4,200 | +65 | +1.6% | 68,200 |
| 2021/07/26 | 4,230 | 4,230 | 4,125 | 4,135 | +25 | +0.6% | 96,500 |
| 2021/07/21 | 4,080 | 4,145 | 4,055 | 4,110 | +80 | +2% | 103,400 |
| 2021/07/20 | 4,085 | 4,085 | 4,005 | 4,030 | -70 | -1.7% | 118,200 |
| 2021/07/19 | 4,150 | 4,160 | 4,095 | 4,100 | -95 | -2.3% | 102,100 |
| 2021/07/16 | 4,200 | 4,240 | 4,195 | 4,195 | -35 | -0.8% | 71,500 |
| 2021/07/15 | 4,325 | 4,330 | 4,225 | 4,230 | -135 | -3.1% | 85,600 |
| 2021/07/14 | 4,380 | 4,435 | 4,360 | 4,365 | -75 | -1.7% | 72,600 |
| 2021/07/13 | 4,390 | 4,440 | 4,380 | 4,440 | +90 | +2.1% | 97,100 |
| 2021/07/12 | 4,295 | 4,350 | 4,275 | 4,350 | +50 | +1.2% | 76,000 |
| 2021/07/09 | 4,215 | 4,305 | 4,145 | 4,300 | +35 | +0.8% | 152,500 |
| 2021/07/08 | 4,380 | 4,405 | 4,265 | 4,265 | -155 | -3.5% | 91,500 |
| 2021/07/07 | 4,330 | 4,445 | 4,320 | 4,420 | +20 | +0.5% | 79,600 |
| 2021/07/06 | 4,350 | 4,400 | 4,340 | 4,400 | +55 | +1.3% | 67,900 |
| 2021/07/05 | 4,325 | 4,355 | 4,310 | 4,345 | +65 | +1.5% | 92,800 |
| 2021/07/02 | 4,275 | 4,315 | 4,260 | 4,280 | +15 | +0.4% | 59,600 |
| 2021/07/01 | 4,265 | 4,300 | 4,230 | 4,265 | ±0 | ±0% | 50,400 |
| 2021/06/30 | 4,315 | 4,360 | 4,260 | 4,265 | -5 | -0.1% | 90,700 |
| 2021/06/29 | 4,230 | 4,270 | 4,205 | 4,270 | +20 | +0.5% | 236,200 |
| 2021/06/28 | 4,310 | 4,315 | 4,250 | 4,250 | -30 | -0.7% | 67,000 |
| 2021/06/25 | 4,280 | 4,305 | 4,255 | 4,280 | +70 | +1.7% | 79,300 |
| 2021/06/24 | 4,295 | 4,305 | 4,195 | 4,210 | -100 | -2.3% | 98,400 |
| 2021/06/23 | 4,300 | 4,365 | 4,290 | 4,310 | -45 | -1% | 61,500 |
| 2021/06/22 | 4,275 | 4,380 | 4,240 | 4,355 | +205 | +4.9% | 111,100 |
| 2021/06/21 | 4,255 | 4,255 | 4,130 | 4,150 | -145 | -3.4% | 135,300 |
| 2021/06/18 | 4,300 | 4,335 | 4,280 | 4,295 | -35 | -0.8% | 90,400 |
| 2021/06/17 | 4,385 | 4,395 | 4,315 | 4,330 | -55 | -1.3% | 79,900 |
| 2021/06/16 | 4,440 | 4,470 | 4,385 | 4,385 | -55 | -1.2% | 71,400 |
| 2021/06/15 | 4,420 | 4,480 | 4,415 | 4,440 | +10 | +0.2% | 80,600 |
| 2021/06/14 | 4,445 | 4,460 | 4,400 | 4,430 | +25 | +0.6% | 44,500 |
| 2021/06/11 | 4,475 | 4,475 | 4,405 | 4,405 | -70 | -1.6% | 90,900 |
| 2021/06/10 | 4,495 | 4,510 | 4,445 | 4,475 | +10 | +0.2% | 121,100 |
| 2021/06/09 | 4,395 | 4,500 | 4,380 | 4,465 | +100 | +2.3% | 99,200 |
| 2021/06/08 | 4,245 | 4,370 | 4,245 | 4,365 | +105 | +2.5% | 79,900 |
801～
850
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
