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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,500 | 5,520 | 5,440 | 5,480 | ±0 | ±0% | 79,500 |
| 2018/09/27 | 5,490 | 5,550 | 5,460 | 5,480 | +10 | +0.2% | 92,900 |
| 2018/09/26 | 5,420 | 5,480 | 5,320 | 5,470 | +50 | +0.9% | 150,200 |
| 2018/09/25 | 5,330 | 5,420 | 5,330 | 5,420 | +140 | +2.7% | 415,200 |
| 2018/09/21 | 5,290 | 5,350 | 5,270 | 5,280 | -10 | -0.2% | 210,900 |
| 2018/09/20 | 5,360 | 5,360 | 5,270 | 5,290 | -20 | -0.4% | 103,400 |
| 2018/09/19 | 5,300 | 5,340 | 5,250 | 5,310 | +80 | +1.5% | 129,000 |
| 2018/09/18 | 5,150 | 5,250 | 5,120 | 5,230 | +120 | +2.3% | 124,000 |
| 2018/09/14 | 5,130 | 5,160 | 5,090 | 5,110 | ±0 | ±0% | 98,700 |
| 2018/09/13 | 5,130 | 5,200 | 5,100 | 5,110 | -10 | -0.2% | 61,800 |
| 2018/09/12 | 5,080 | 5,140 | 5,060 | 5,120 | +30 | +0.6% | 76,000 |
| 2018/09/11 | 5,070 | 5,100 | 5,050 | 5,090 | +40 | +0.8% | 72,900 |
| 2018/09/10 | 5,100 | 5,140 | 5,050 | 5,050 | -10 | -0.2% | 95,400 |
| 2018/09/07 | 5,070 | 5,090 | 5,040 | 5,060 | -20 | -0.4% | 46,200 |
| 2018/09/06 | 5,090 | 5,120 | 5,080 | 5,080 | -20 | -0.4% | 73,200 |
| 2018/09/05 | 5,130 | 5,140 | 5,090 | 5,100 | -50 | -1% | 57,500 |
| 2018/09/04 | 5,130 | 5,190 | 5,070 | 5,150 | +10 | +0.2% | 125,500 |
| 2018/09/03 | 5,120 | 5,150 | 5,090 | 5,140 | ±0 | ±0% | 60,000 |
| 2018/08/31 | 5,090 | 5,170 | 5,090 | 5,140 | +10 | +0.2% | 77,500 |
| 2018/08/30 | 5,160 | 5,160 | 5,090 | 5,130 | +20 | +0.4% | 90,800 |
| 2018/08/29 | 5,130 | 5,130 | 5,070 | 5,110 | -50 | -1% | 77,300 |
| 2018/08/28 | 5,150 | 5,180 | 5,130 | 5,160 | +40 | +0.8% | 80,100 |
| 2018/08/27 | 5,060 | 5,140 | 5,020 | 5,120 | +70 | +1.4% | 105,000 |
| 2018/08/24 | 4,940 | 5,060 | 4,940 | 5,050 | +95 | +1.9% | 79,600 |
| 2018/08/23 | 4,905 | 4,965 | 4,905 | 4,955 | +40 | +0.8% | 81,100 |
| 2018/08/22 | 4,855 | 4,915 | 4,850 | 4,915 | +40 | +0.8% | 61,200 |
| 2018/08/21 | 4,915 | 4,930 | 4,865 | 4,875 | -55 | -1.1% | 84,300 |
| 2018/08/20 | 4,895 | 4,935 | 4,895 | 4,930 | +15 | +0.3% | 94,500 |
| 2018/08/17 | 4,925 | 4,925 | 4,885 | 4,915 | +5 | +0.1% | 84,000 |
| 2018/08/16 | 4,910 | 4,940 | 4,860 | 4,910 | ±0 | ±0% | 89,500 |
| 2018/08/15 | 4,895 | 4,960 | 4,885 | 4,910 | +15 | +0.3% | 117,900 |
| 2018/08/14 | 4,875 | 4,920 | 4,835 | 4,895 | -10 | -0.2% | 261,000 |
| 2018/08/13 | 5,000 | 5,010 | 4,885 | 4,905 | -125 | -2.5% | 103,400 |
| 2018/08/10 | 5,170 | 5,170 | 5,010 | 5,030 | -140 | -2.7% | 122,900 |
| 2018/08/09 | 5,200 | 5,220 | 5,160 | 5,170 | -10 | -0.2% | 50,700 |
| 2018/08/08 | 5,150 | 5,210 | 5,140 | 5,180 | -70 | -1.3% | 135,300 |
| 2018/08/07 | 5,310 | 5,320 | 5,190 | 5,250 | +40 | +0.8% | 87,900 |
| 2018/08/06 | 5,350 | 5,350 | 5,190 | 5,210 | -50 | -1% | 99,200 |
| 2018/08/03 | 5,330 | 5,330 | 5,220 | 5,260 | -60 | -1.1% | 69,900 |
| 2018/08/02 | 5,290 | 5,340 | 5,280 | 5,320 | +60 | +1.1% | 98,300 |
| 2018/08/01 | 5,250 | 5,260 | 5,120 | 5,260 | -40 | -0.8% | 154,700 |
| 2018/07/31 | 5,400 | 5,400 | 5,240 | 5,300 | -70 | -1.3% | 213,300 |
| 2018/07/30 | 5,280 | 5,390 | 5,280 | 5,370 | +20 | +0.4% | 59,300 |
| 2018/07/27 | 5,390 | 5,390 | 5,330 | 5,350 | -40 | -0.7% | 73,100 |
| 2018/07/26 | 5,380 | 5,390 | 5,330 | 5,390 | +80 | +1.5% | 72,400 |
| 2018/07/25 | 5,340 | 5,350 | 5,300 | 5,310 | -20 | -0.4% | 50,200 |
| 2018/07/24 | 5,390 | 5,390 | 5,320 | 5,330 | -20 | -0.4% | 58,800 |
| 2018/07/23 | 5,330 | 5,380 | 5,310 | 5,350 | ±0 | ±0% | 63,600 |
| 2018/07/20 | 5,320 | 5,380 | 5,290 | 5,350 | +20 | +0.4% | 83,600 |
| 2018/07/19 | 5,350 | 5,400 | 5,310 | 5,330 | -10 | -0.2% | 76,400 |
1501～
1550
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
