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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,642 | 1,673 | 1,641.5 | 1,671.5 | -10.5 | -0.6% | 381,800 |
| 2024/09/06 | 1,693.5 | 1,707 | 1,670 | 1,682 | -2 | -0.1% | 361,500 |
| 2024/09/05 | 1,663 | 1,697 | 1,660 | 1,684 | +20 | +1.2% | 403,800 |
| 2024/09/04 | 1,642 | 1,679 | 1,642 | 1,664 | -9 | -0.5% | 444,100 |
| 2024/09/03 | 1,649 | 1,675.5 | 1,649 | 1,673 | +24 | +1.5% | 259,600 |
| 2024/09/02 | 1,668.5 | 1,668.5 | 1,635.5 | 1,649 | -3.5 | -0.2% | 439,800 |
| 2024/08/30 | 1,654 | 1,655 | 1,637.5 | 1,652.5 | -3 | -0.2% | 283,200 |
| 2024/08/29 | 1,640 | 1,656.5 | 1,638 | 1,655.5 | +5 | +0.3% | 307,800 |
| 2024/08/28 | 1,645 | 1,655.5 | 1,637 | 1,650.5 | -6 | -0.4% | 336,500 |
| 2024/08/27 | 1,658 | 1,672.5 | 1,650.5 | 1,656.5 | +2.5 | +0.2% | 285,000 |
| 2024/08/26 | 1,650 | 1,654 | 1,634.5 | 1,654 | +2 | +0.1% | 274,300 |
| 2024/08/23 | 1,648.5 | 1,661.5 | 1,641 | 1,652 | +12.5 | +0.8% | 254,300 |
| 2024/08/22 | 1,619 | 1,643.5 | 1,616 | 1,639.5 | +17 | +1% | 240,200 |
| 2024/08/21 | 1,601 | 1,627.5 | 1,601 | 1,622.5 | +11 | +0.7% | 171,500 |
| 2024/08/20 | 1,585.5 | 1,611.5 | 1,583 | 1,611.5 | +30 | +1.9% | 302,100 |
| 2024/08/19 | 1,580 | 1,597.5 | 1,573 | 1,581.5 | -8.5 | -0.5% | 350,900 |
| 2024/08/16 | 1,582 | 1,592 | 1,571 | 1,590 | +25 | +1.6% | 320,800 |
| 2024/08/15 | 1,567 | 1,575 | 1,553.5 | 1,565 | ±0 | ±0% | 352,600 |
| 2024/08/14 | 1,554.5 | 1,581 | 1,545.5 | 1,565 | +18 | +1.2% | 488,600 |
| 2024/08/13 | 1,556 | 1,560.5 | 1,528 | 1,547 | -13.5 | -0.9% | 421,900 |
| 2024/08/09 | 1,533.5 | 1,573.5 | 1,525.5 | 1,560.5 | +32.5 | +2.1% | 448,000 |
| 2024/08/08 | 1,524.5 | 1,561.5 | 1,521 | 1,528 | +3.5 | +0.2% | 422,700 |
| 2024/08/07 | 1,510 | 1,571.5 | 1,508.5 | 1,524.5 | -15.5 | -1% | 558,700 |
| 2024/08/06 | 1,499.5 | 1,569 | 1,495.5 | 1,540 | +99.5 | +6.9% | 740,400 |
| 2024/08/05 | 1,555 | 1,594.5 | 1,403 | 1,440.5 | -179.5 | -11.1% | 1,178,200 |
| 2024/08/02 | 1,685.5 | 1,685.5 | 1,618 | 1,620 | -122.5 | -7% | 667,100 |
| 2024/08/01 | 1,801 | 1,801 | 1,736 | 1,742.5 | -80 | -4.4% | 385,400 |
| 2024/07/31 | 1,817.5 | 1,826 | 1,802 | 1,822.5 | +17 | +0.9% | 701,000 |
| 2024/07/30 | 1,813.5 | 1,820.5 | 1,800.5 | 1,805.5 | -8 | -0.4% | 287,500 |
| 2024/07/29 | 1,788 | 1,814 | 1,777.5 | 1,813.5 | +44.5 | +2.5% | 303,500 |
| 2024/07/26 | 1,777 | 1,785.5 | 1,760 | 1,769 | +6 | +0.3% | 465,700 |
| 2024/07/25 | 1,726 | 1,763 | 1,716.5 | 1,763 | +39 | +2.3% | 409,600 |
| 2024/07/24 | 1,741 | 1,744.5 | 1,723.5 | 1,724 | -12 | -0.7% | 164,100 |
| 2024/07/23 | 1,725 | 1,747 | 1,725 | 1,736 | +11 | +0.6% | 267,600 |
| 2024/07/22 | 1,735.5 | 1,735.5 | 1,706 | 1,725 | -12.5 | -0.7% | 214,600 |
| 2024/07/19 | 1,745 | 1,745 | 1,722.5 | 1,737.5 | -7.5 | -0.4% | 237,200 |
| 2024/07/18 | 1,723.5 | 1,751.5 | 1,722.5 | 1,745 | +16 | +0.9% | 330,000 |
| 2024/07/17 | 1,699.5 | 1,729 | 1,687.5 | 1,729 | +47 | +2.8% | 257,400 |
| 2024/07/16 | 1,700 | 1,703 | 1,676 | 1,682 | -17 | -1% | 233,000 |
| 2024/07/12 | 1,684 | 1,711 | 1,683 | 1,699 | +8.5 | +0.5% | 312,200 |
| 2024/07/11 | 1,683 | 1,697.5 | 1,676.5 | 1,690.5 | +24.5 | +1.5% | 273,100 |
| 2024/07/10 | 1,659 | 1,666 | 1,647 | 1,666 | +1 | +0.1% | 217,900 |
| 2024/07/09 | 1,639.5 | 1,669 | 1,639.5 | 1,665 | +33 | +2% | 299,200 |
| 2024/07/08 | 1,632 | 1,641 | 1,624 | 1,632 | ±0 | ±0% | 297,300 |
| 2024/07/05 | 1,648.5 | 1,650 | 1,625 | 1,632 | -23 | -1.4% | 579,600 |
| 2024/07/04 | 1,676 | 1,679.5 | 1,653.5 | 1,655 | -21 | -1.3% | 300,600 |
| 2024/07/03 | 1,678.5 | 1,683.5 | 1,661.5 | 1,676 | -8 | -0.5% | 426,700 |
| 2024/07/02 | 1,676.5 | 1,691 | 1,670 | 1,684 | +6.5 | +0.4% | 350,300 |
| 2024/07/01 | 1,677 | 1,691.5 | 1,676.5 | 1,677.5 | +21 | +1.3% | 365,600 |
| 2024/06/28 | 1,660 | 1,662.5 | 1,645.5 | 1,656.5 | +4.5 | +0.3% | 287,000 |
51～
100
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
