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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,460 | 4,460 | 4,325 | 4,325 | -145 | -3.2% | 118,600 |
| 2021/03/22 | 4,510 | 4,540 | 4,445 | 4,470 | -40 | -0.9% | 108,700 |
| 2021/03/19 | 4,520 | 4,530 | 4,435 | 4,510 | -30 | -0.7% | 164,800 |
| 2021/03/18 | 4,510 | 4,555 | 4,495 | 4,540 | +50 | +1.1% | 115,400 |
| 2021/03/17 | 4,400 | 4,510 | 4,385 | 4,490 | +50 | +1.1% | 95,200 |
| 2021/03/16 | 4,400 | 4,450 | 4,370 | 4,440 | -5 | -0.1% | 106,700 |
| 2021/03/15 | 4,400 | 4,475 | 4,400 | 4,445 | -10 | -0.2% | 130,100 |
| 2021/03/12 | 4,445 | 4,465 | 4,380 | 4,455 | -60 | -1.3% | 169,300 |
| 2021/03/11 | 4,550 | 4,580 | 4,490 | 4,515 | -25 | -0.6% | 91,800 |
| 2021/03/10 | 4,485 | 4,560 | 4,435 | 4,540 | +50 | +1.1% | 94,700 |
| 2021/03/09 | 4,535 | 4,545 | 4,435 | 4,490 | +40 | +0.9% | 94,200 |
| 2021/03/08 | 4,540 | 4,570 | 4,440 | 4,450 | -90 | -2% | 177,400 |
| 2021/03/05 | 4,420 | 4,540 | 4,385 | 4,540 | +140 | +3.2% | 249,800 |
| 2021/03/04 | 4,350 | 4,420 | 4,300 | 4,400 | +75 | +1.7% | 165,800 |
| 2021/03/03 | 4,360 | 4,370 | 4,270 | 4,325 | +30 | +0.7% | 97,500 |
| 2021/03/02 | 4,345 | 4,380 | 4,250 | 4,295 | +5 | +0.1% | 185,500 |
| 2021/03/01 | 4,290 | 4,335 | 4,185 | 4,290 | +60 | +1.4% | 141,700 |
| 2021/02/26 | 4,265 | 4,315 | 4,180 | 4,230 | -40 | -0.9% | 134,900 |
| 2021/02/25 | 4,380 | 4,385 | 4,255 | 4,270 | -55 | -1.3% | 154,800 |
| 2021/02/24 | 4,140 | 4,375 | 4,140 | 4,325 | +210 | +5.1% | 224,700 |
| 2021/02/22 | 4,110 | 4,165 | 4,075 | 4,115 | +100 | +2.5% | 91,600 |
| 2021/02/19 | 4,080 | 4,080 | 3,965 | 4,015 | -105 | -2.5% | 126,100 |
| 2021/02/18 | 4,235 | 4,235 | 4,110 | 4,120 | -60 | -1.4% | 110,200 |
| 2021/02/17 | 4,060 | 4,180 | 4,055 | 4,180 | +120 | +3% | 115,100 |
| 2021/02/16 | 4,035 | 4,105 | 4,035 | 4,060 | +80 | +2% | 163,200 |
| 2021/02/15 | 3,995 | 4,030 | 3,975 | 3,980 | +40 | +1% | 155,500 |
| 2021/02/12 | 3,890 | 3,955 | 3,860 | 3,940 | +60 | +1.5% | 98,900 |
| 2021/02/10 | 3,790 | 3,915 | 3,780 | 3,880 | +115 | +3.1% | 181,600 |
| 2021/02/09 | 4,000 | 4,000 | 3,735 | 3,765 | -245 | -6.1% | 229,400 |
| 2021/02/08 | 4,010 | 4,095 | 4,005 | 4,010 | +70 | +1.8% | 183,500 |
| 2021/02/05 | 3,800 | 3,950 | 3,795 | 3,940 | +175 | +4.6% | 137,800 |
| 2021/02/04 | 3,795 | 3,805 | 3,755 | 3,765 | ±0 | ±0% | 69,600 |
| 2021/02/03 | 3,750 | 3,820 | 3,745 | 3,765 | +25 | +0.7% | 93,300 |
| 2021/02/02 | 3,635 | 3,740 | 3,635 | 3,740 | +125 | +3.5% | 110,200 |
| 2021/02/01 | 3,560 | 3,645 | 3,560 | 3,615 | +15 | +0.4% | 75,600 |
| 2021/01/29 | 3,600 | 3,665 | 3,590 | 3,600 | -20 | -0.6% | 111,000 |
| 2021/01/28 | 3,500 | 3,645 | 3,500 | 3,620 | +70 | +2% | 119,300 |
| 2021/01/27 | 3,510 | 3,555 | 3,500 | 3,550 | +40 | +1.1% | 73,700 |
| 2021/01/26 | 3,510 | 3,525 | 3,485 | 3,510 | ±0 | ±0% | 75,100 |
| 2021/01/25 | 3,465 | 3,515 | 3,440 | 3,510 | +60 | +1.7% | 90,600 |
| 2021/01/22 | 3,470 | 3,480 | 3,450 | 3,450 | -30 | -0.9% | 78,100 |
| 2021/01/21 | 3,520 | 3,570 | 3,475 | 3,480 | -30 | -0.9% | 101,900 |
| 2021/01/20 | 3,480 | 3,520 | 3,470 | 3,510 | +10 | +0.3% | 96,700 |
| 2021/01/19 | 3,480 | 3,530 | 3,470 | 3,500 | +20 | +0.6% | 77,200 |
| 2021/01/18 | 3,560 | 3,575 | 3,470 | 3,480 | -95 | -2.7% | 89,400 |
| 2021/01/15 | 3,555 | 3,610 | 3,550 | 3,575 | +30 | +0.8% | 107,900 |
| 2021/01/14 | 3,530 | 3,585 | 3,530 | 3,545 | +15 | +0.4% | 111,500 |
| 2021/01/13 | 3,465 | 3,530 | 3,460 | 3,530 | +65 | +1.9% | 133,200 |
| 2021/01/12 | 3,480 | 3,495 | 3,450 | 3,465 | -25 | -0.7% | 138,600 |
| 2021/01/08 | 3,470 | 3,490 | 3,425 | 3,490 | +20 | +0.6% | 120,400 |
901～
950
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
