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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,175 | 3,510 | 3,165 | 3,495 | -75 | -2.1% | 452,600 |
| 2020/03/12 | 3,690 | 3,735 | 3,550 | 3,570 | -210 | -5.6% | 314,900 |
| 2020/03/11 | 3,750 | 3,865 | 3,750 | 3,780 | +35 | +0.9% | 231,300 |
| 2020/03/10 | 3,675 | 3,775 | 3,575 | 3,745 | -65 | -1.7% | 460,400 |
| 2020/03/09 | 3,920 | 3,975 | 3,775 | 3,810 | -315 | -7.6% | 344,400 |
| 2020/03/06 | 4,260 | 4,265 | 4,075 | 4,125 | -190 | -4.4% | 189,400 |
| 2020/03/05 | 4,425 | 4,430 | 4,310 | 4,315 | -85 | -1.9% | 184,500 |
| 2020/03/04 | 4,400 | 4,425 | 4,370 | 4,400 | -40 | -0.9% | 209,400 |
| 2020/03/03 | 4,555 | 4,560 | 4,390 | 4,440 | -50 | -1.1% | 236,100 |
| 2020/03/02 | 4,340 | 4,560 | 4,335 | 4,490 | +80 | +1.8% | 222,700 |
| 2020/02/28 | 4,355 | 4,440 | 4,350 | 4,410 | -85 | -1.9% | 222,200 |
| 2020/02/27 | 4,600 | 4,640 | 4,495 | 4,495 | -90 | -2% | 125,100 |
| 2020/02/26 | 4,540 | 4,595 | 4,525 | 4,585 | -35 | -0.8% | 125,600 |
| 2020/02/25 | 4,615 | 4,655 | 4,590 | 4,620 | -130 | -2.7% | 192,300 |
| 2020/02/21 | 4,795 | 4,810 | 4,745 | 4,750 | -45 | -0.9% | 80,600 |
| 2020/02/20 | 4,885 | 4,890 | 4,780 | 4,795 | -85 | -1.7% | 98,600 |
| 2020/02/19 | 4,905 | 4,965 | 4,880 | 4,880 | -50 | -1% | 78,300 |
| 2020/02/18 | 4,985 | 4,985 | 4,900 | 4,930 | -70 | -1.4% | 58,700 |
| 2020/02/17 | 4,985 | 5,040 | 4,920 | 5,000 | -60 | -1.2% | 100,800 |
| 2020/02/14 | 5,050 | 5,090 | 5,030 | 5,060 | +10 | +0.2% | 105,100 |
| 2020/02/13 | 5,030 | 5,070 | 4,980 | 5,050 | -10 | -0.2% | 115,400 |
| 2020/02/12 | 5,090 | 5,150 | 5,030 | 5,060 | -70 | -1.4% | 118,900 |
| 2020/02/10 | 5,200 | 5,240 | 5,080 | 5,130 | -230 | -4.3% | 150,800 |
| 2020/02/07 | 5,440 | 5,440 | 5,350 | 5,360 | -50 | -0.9% | 61,000 |
| 2020/02/06 | 5,350 | 5,420 | 5,340 | 5,410 | +100 | +1.9% | 123,300 |
| 2020/02/05 | 5,350 | 5,350 | 5,290 | 5,310 | +20 | +0.4% | 81,500 |
| 2020/02/04 | 5,250 | 5,320 | 5,250 | 5,290 | +20 | +0.4% | 64,700 |
| 2020/02/03 | 5,240 | 5,300 | 5,230 | 5,270 | -80 | -1.5% | 84,500 |
| 2020/01/31 | 5,390 | 5,410 | 5,340 | 5,350 | +30 | +0.6% | 69,200 |
| 2020/01/30 | 5,410 | 5,410 | 5,300 | 5,320 | -110 | -2% | 83,000 |
| 2020/01/29 | 5,410 | 5,450 | 5,370 | 5,430 | +30 | +0.6% | 83,700 |
| 2020/01/28 | 5,420 | 5,430 | 5,380 | 5,400 | -70 | -1.3% | 103,900 |
| 2020/01/27 | 5,470 | 5,490 | 5,420 | 5,470 | -90 | -1.6% | 84,200 |
| 2020/01/24 | 5,650 | 5,660 | 5,550 | 5,560 | -20 | -0.4% | 69,600 |
| 2020/01/23 | 5,530 | 5,620 | 5,530 | 5,580 | -10 | -0.2% | 81,000 |
| 2020/01/22 | 5,530 | 5,590 | 5,510 | 5,590 | +60 | +1.1% | 105,400 |
| 2020/01/21 | 5,550 | 5,570 | 5,520 | 5,530 | -20 | -0.4% | 61,600 |
| 2020/01/20 | 5,500 | 5,570 | 5,500 | 5,550 | -20 | -0.4% | 71,100 |
| 2020/01/17 | 5,590 | 5,590 | 5,510 | 5,570 | ±0 | ±0% | 93,900 |
| 2020/01/16 | 5,560 | 5,600 | 5,540 | 5,570 | ±0 | ±0% | 56,000 |
| 2020/01/15 | 5,610 | 5,630 | 5,530 | 5,570 | -50 | -0.9% | 110,500 |
| 2020/01/14 | 5,600 | 5,630 | 5,550 | 5,620 | -20 | -0.4% | 136,000 |
| 2020/01/10 | 5,640 | 5,660 | 5,610 | 5,640 | -30 | -0.5% | 77,200 |
| 2020/01/09 | 5,680 | 5,700 | 5,650 | 5,670 | +20 | +0.4% | 79,500 |
| 2020/01/08 | 5,680 | 5,700 | 5,550 | 5,650 | -120 | -2.1% | 112,500 |
| 2020/01/07 | 5,700 | 5,800 | 5,700 | 5,770 | +90 | +1.6% | 88,400 |
| 2020/01/06 | 5,650 | 5,700 | 5,650 | 5,680 | -50 | -0.9% | 114,300 |
| 2019/12/30 | 5,720 | 5,750 | 5,670 | 5,730 | -50 | -0.9% | 66,900 |
| 2019/12/27 | 5,730 | 5,820 | 5,720 | 5,780 | +50 | +0.9% | 65,200 |
| 2019/12/26 | 5,740 | 5,780 | 5,690 | 5,730 | -20 | -0.3% | 59,900 |
1151～
1200
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
