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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,505 | 3,565 | 3,465 | 3,470 | -25 | -0.7% | 117,600 |
| 2021/01/06 | 3,460 | 3,515 | 3,445 | 3,495 | +15 | +0.4% | 80,600 |
| 2021/01/05 | 3,500 | 3,535 | 3,480 | 3,480 | -45 | -1.3% | 127,100 |
| 2021/01/04 | 3,590 | 3,595 | 3,470 | 3,525 | -40 | -1.1% | 99,700 |
| 2020/12/30 | 3,575 | 3,615 | 3,530 | 3,565 | -25 | -0.7% | 80,100 |
| 2020/12/29 | 3,525 | 3,590 | 3,495 | 3,590 | +90 | +2.6% | 108,700 |
| 2020/12/28 | 3,530 | 3,540 | 3,480 | 3,500 | -35 | -1% | 85,500 |
| 2020/12/25 | 3,535 | 3,545 | 3,485 | 3,535 | +20 | +0.6% | 61,100 |
| 2020/12/24 | 3,475 | 3,530 | 3,475 | 3,515 | +60 | +1.7% | 59,800 |
| 2020/12/23 | 3,440 | 3,480 | 3,435 | 3,455 | -20 | -0.6% | 82,300 |
| 2020/12/22 | 3,470 | 3,510 | 3,465 | 3,475 | -20 | -0.6% | 104,100 |
| 2020/12/21 | 3,470 | 3,525 | 3,450 | 3,495 | +30 | +0.9% | 96,900 |
| 2020/12/18 | 3,450 | 3,515 | 3,425 | 3,465 | -15 | -0.4% | 209,500 |
| 2020/12/17 | 3,600 | 3,600 | 3,470 | 3,480 | -125 | -3.5% | 264,200 |
| 2020/12/16 | 3,660 | 3,700 | 3,605 | 3,605 | -90 | -2.4% | 159,400 |
| 2020/12/15 | 3,680 | 3,730 | 3,670 | 3,695 | ±0 | ±0% | 90,200 |
| 2020/12/14 | 3,700 | 3,740 | 3,670 | 3,695 | +30 | +0.8% | 121,400 |
| 2020/12/11 | 3,680 | 3,715 | 3,635 | 3,665 | -10 | -0.3% | 117,200 |
| 2020/12/10 | 3,710 | 3,730 | 3,660 | 3,675 | +35 | +1% | 116,600 |
| 2020/12/09 | 3,555 | 3,650 | 3,555 | 3,640 | +40 | +1.1% | 118,600 |
| 2020/12/08 | 3,600 | 3,635 | 3,565 | 3,600 | -35 | -1% | 79,600 |
| 2020/12/07 | 3,675 | 3,680 | 3,630 | 3,635 | -35 | -1% | 106,500 |
| 2020/12/04 | 3,660 | 3,765 | 3,645 | 3,670 | ±0 | ±0% | 159,900 |
| 2020/12/03 | 3,565 | 3,685 | 3,560 | 3,670 | +105 | +2.9% | 197,600 |
| 2020/12/02 | 3,500 | 3,580 | 3,460 | 3,565 | +110 | +3.2% | 233,600 |
| 2020/12/01 | 3,430 | 3,470 | 3,375 | 3,455 | +85 | +2.5% | 208,300 |
| 2020/11/30 | 3,405 | 3,415 | 3,355 | 3,370 | -60 | -1.7% | 346,400 |
| 2020/11/27 | 3,360 | 3,440 | 3,350 | 3,430 | +55 | +1.6% | 233,500 |
| 2020/11/26 | 3,440 | 3,440 | 3,370 | 3,375 | -60 | -1.7% | 191,300 |
| 2020/11/25 | 3,565 | 3,575 | 3,430 | 3,435 | -130 | -3.6% | 287,900 |
| 2020/11/24 | 3,600 | 3,610 | 3,560 | 3,565 | +30 | +0.8% | 137,100 |
| 2020/11/20 | 3,585 | 3,585 | 3,475 | 3,535 | -5 | -0.1% | 161,600 |
| 2020/11/19 | 3,545 | 3,585 | 3,520 | 3,540 | -30 | -0.8% | 148,000 |
| 2020/11/18 | 3,580 | 3,610 | 3,525 | 3,570 | -35 | -1% | 187,600 |
| 2020/11/17 | 3,560 | 3,630 | 3,550 | 3,605 | +115 | +3.3% | 177,500 |
| 2020/11/16 | 3,465 | 3,540 | 3,395 | 3,490 | +75 | +2.2% | 262,800 |
| 2020/11/13 | 3,560 | 3,560 | 3,395 | 3,415 | -210 | -5.8% | 250,300 |
| 2020/11/12 | 3,680 | 3,720 | 3,575 | 3,625 | -125 | -3.3% | 271,600 |
| 2020/11/11 | 3,820 | 3,865 | 3,715 | 3,750 | -25 | -0.7% | 211,600 |
| 2020/11/10 | 3,725 | 3,825 | 3,660 | 3,775 | +115 | +3.1% | 450,000 |
| 2020/11/09 | 3,725 | 3,730 | 3,610 | 3,660 | -65 | -1.7% | 240,000 |
| 2020/11/06 | 3,690 | 3,745 | 3,600 | 3,725 | +15 | +0.4% | 204,500 |
| 2020/11/05 | 3,780 | 3,800 | 3,700 | 3,710 | -45 | -1.2% | 191,700 |
| 2020/11/04 | 3,750 | 3,770 | 3,685 | 3,755 | +65 | +1.8% | 190,400 |
| 2020/11/02 | 3,590 | 3,725 | 3,590 | 3,690 | +120 | +3.4% | 117,900 |
| 2020/10/30 | 3,680 | 3,690 | 3,555 | 3,570 | -115 | -3.1% | 130,300 |
| 2020/10/29 | 3,630 | 3,715 | 3,610 | 3,685 | -15 | -0.4% | 150,200 |
| 2020/10/28 | 3,760 | 3,770 | 3,660 | 3,700 | -105 | -2.8% | 135,100 |
| 2020/10/27 | 3,805 | 3,815 | 3,720 | 3,805 | -20 | -0.5% | 147,900 |
| 2020/10/26 | 3,825 | 3,880 | 3,805 | 3,825 | ±0 | ±0% | 90,300 |
951～
1000
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
