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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,639.5 | 1,655 | 1,635 | 1,652 | +6 | +0.4% | 270,800 |
| 2024/06/26 | 1,656 | 1,666.5 | 1,641 | 1,646 | -15.5 | -0.9% | 287,900 |
| 2024/06/25 | 1,660 | 1,668 | 1,645 | 1,661.5 | ±0 | ±0% | 378,900 |
| 2024/06/24 | 1,664 | 1,671.5 | 1,653.5 | 1,661.5 | +8 | +0.5% | 223,500 |
| 2024/06/21 | 1,655.5 | 1,674 | 1,653.5 | 1,653.5 | +2 | +0.1% | 317,200 |
| 2024/06/20 | 1,634.5 | 1,654 | 1,632 | 1,651.5 | +19.5 | +1.2% | 250,500 |
| 2024/06/19 | 1,630 | 1,634 | 1,621 | 1,632 | +11 | +0.7% | 175,400 |
| 2024/06/18 | 1,616 | 1,628 | 1,613 | 1,621 | +4.5 | +0.3% | 221,800 |
| 2024/06/17 | 1,623 | 1,632.5 | 1,613 | 1,616.5 | -9 | -0.6% | 213,600 |
| 2024/06/14 | 1,560 | 1,629.5 | 1,560 | 1,625.5 | +25.5 | +1.6% | 493,900 |
| 2024/06/13 | 1,623 | 1,623 | 1,596.5 | 1,600 | -18.5 | -1.1% | 376,500 |
| 2024/06/12 | 1,643 | 1,643 | 1,618 | 1,618.5 | -1.5 | -0.1% | 311,100 |
| 2024/06/11 | 1,635 | 1,640 | 1,618 | 1,620 | -30 | -1.8% | 400,000 |
| 2024/06/10 | 1,640 | 1,653 | 1,635.5 | 1,650 | +12 | +0.7% | 205,800 |
| 2024/06/07 | 1,630 | 1,639 | 1,622 | 1,638 | +7.5 | +0.5% | 234,800 |
| 2024/06/06 | 1,658.5 | 1,663.5 | 1,622 | 1,630.5 | -30 | -1.8% | 328,300 |
| 2024/06/05 | 1,682.5 | 1,685 | 1,657 | 1,660.5 | -24.5 | -1.5% | 232,300 |
| 2024/06/04 | 1,660 | 1,687.5 | 1,655 | 1,685 | +19 | +1.1% | 269,700 |
| 2024/06/03 | 1,668.5 | 1,689 | 1,660.5 | 1,666 | +23 | +1.4% | 323,100 |
| 2024/05/31 | 1,634 | 1,646.5 | 1,624.5 | 1,643 | +10 | +0.6% | 504,400 |
| 2024/05/30 | 1,613 | 1,635.5 | 1,605.5 | 1,633 | +18 | +1.1% | 281,700 |
| 2024/05/29 | 1,633 | 1,639.5 | 1,614.5 | 1,615 | -28 | -1.7% | 374,500 |
| 2024/05/28 | 1,646.5 | 1,662.5 | 1,637 | 1,643 | -3.5 | -0.2% | 276,900 |
| 2024/05/27 | 1,690 | 1,690 | 1,645 | 1,646.5 | -45.5 | -2.7% | 398,100 |
| 2024/05/24 | 1,674 | 1,702.5 | 1,674 | 1,692 | +12.5 | +0.7% | 293,000 |
| 2024/05/23 | 1,680.5 | 1,685.5 | 1,667 | 1,679.5 | -9.5 | -0.6% | 277,300 |
| 2024/05/22 | 1,689.5 | 1,696.5 | 1,683.5 | 1,689 | -7.5 | -0.4% | 284,600 |
| 2024/05/21 | 1,720 | 1,726 | 1,696.5 | 1,696.5 | -16.5 | -1% | 242,400 |
| 2024/05/20 | 1,701 | 1,726.5 | 1,701 | 1,713 | +15 | +0.9% | 208,000 |
| 2024/05/17 | 1,693 | 1,719.5 | 1,690 | 1,698 | -4 | -0.2% | 274,400 |
| 2024/05/16 | 1,741.5 | 1,745.5 | 1,697.5 | 1,702 | -40.5 | -2.3% | 583,300 |
| 2024/05/15 | 1,772 | 1,776 | 1,742.5 | 1,742.5 | -38 | -2.1% | 382,100 |
| 2024/05/14 | 1,776 | 1,800 | 1,739 | 1,780.5 | -35.5 | -2% | 711,300 |
| 2024/05/13 | 1,825 | 1,827 | 1,802 | 1,816 | -0.5 | ±0% | 247,100 |
| 2024/05/10 | 1,837 | 1,841.5 | 1,810.5 | 1,816.5 | -18 | -1% | 252,100 |
| 2024/05/09 | 1,832 | 1,849.5 | 1,821.5 | 1,834.5 | +18.5 | +1% | 108,300 |
| 2024/05/08 | 1,818.5 | 1,828 | 1,812 | 1,816 | -12 | -0.7% | 191,700 |
| 2024/05/07 | 1,818.5 | 1,831 | 1,814 | 1,828 | +12.5 | +0.7% | 130,700 |
| 2024/05/02 | 1,825.5 | 1,826.5 | 1,812 | 1,815.5 | -10 | -0.5% | 115,200 |
| 2024/05/01 | 1,843 | 1,843 | 1,819 | 1,825.5 | -17.5 | -0.9% | 128,500 |
| 2024/04/30 | 1,840 | 1,848 | 1,820 | 1,843 | +17.5 | +1% | 219,500 |
| 2024/04/26 | 1,818 | 1,830.5 | 1,795 | 1,825.5 | +6 | +0.3% | 357,000 |
| 2024/04/25 | 1,856.5 | 1,856.5 | 1,818 | 1,819.5 | -51.5 | -2.8% | 343,300 |
| 2024/04/24 | 1,866.5 | 1,871.5 | 1,853.5 | 1,871 | +9.5 | +0.5% | 203,000 |
| 2024/04/23 | 1,864 | 1,870.5 | 1,853.5 | 1,861.5 | +8.5 | +0.5% | 184,200 |
| 2024/04/22 | 1,841 | 1,860 | 1,837.5 | 1,853 | +35.5 | +2% | 160,000 |
| 2024/04/19 | 1,830 | 1,837 | 1,808 | 1,817.5 | -32.5 | -1.8% | 251,300 |
| 2024/04/18 | 1,830 | 1,864.5 | 1,830 | 1,850 | +16 | +0.9% | 135,300 |
| 2024/04/17 | 1,861.5 | 1,861.5 | 1,818.5 | 1,834 | -21 | -1.1% | 200,400 |
| 2024/04/16 | 1,866.5 | 1,870.5 | 1,848.5 | 1,855 | -30.5 | -1.6% | 262,300 |
101～
150
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
