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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,380 | 5,390 | 5,320 | 5,340 | -20 | -0.4% | 45,900 |
| 2018/07/17 | 5,240 | 5,370 | 5,220 | 5,360 | +110 | +2.1% | 91,400 |
| 2018/07/13 | 5,250 | 5,270 | 5,210 | 5,250 | ±0 | ±0% | 73,900 |
| 2018/07/12 | 5,260 | 5,290 | 5,220 | 5,250 | +10 | +0.2% | 83,000 |
| 2018/07/11 | 5,270 | 5,290 | 5,210 | 5,240 | -50 | -0.9% | 105,500 |
| 2018/07/10 | 5,350 | 5,350 | 5,270 | 5,290 | -70 | -1.3% | 107,500 |
| 2018/07/09 | 5,370 | 5,420 | 5,300 | 5,360 | +90 | +1.7% | 108,400 |
| 2018/07/06 | 5,200 | 5,290 | 5,200 | 5,270 | +70 | +1.3% | 102,500 |
| 2018/07/05 | 5,200 | 5,230 | 5,170 | 5,200 | ±0 | ±0% | 100,000 |
| 2018/07/04 | 5,110 | 5,230 | 5,100 | 5,200 | +50 | +1% | 75,300 |
| 2018/07/03 | 5,170 | 5,210 | 5,100 | 5,150 | -40 | -0.8% | 75,500 |
| 2018/07/02 | 5,310 | 5,310 | 5,170 | 5,190 | -160 | -3% | 100,200 |
| 2018/06/29 | 5,320 | 5,390 | 5,290 | 5,350 | +30 | +0.6% | 105,400 |
| 2018/06/28 | 5,340 | 5,340 | 5,230 | 5,320 | -60 | -1.1% | 133,200 |
| 2018/06/27 | 5,320 | 5,390 | 5,300 | 5,380 | +60 | +1.1% | 96,900 |
| 2018/06/26 | 5,260 | 5,330 | 5,210 | 5,320 | +50 | +0.9% | 130,600 |
| 2018/06/25 | 5,210 | 5,280 | 5,180 | 5,270 | +90 | +1.7% | 169,400 |
| 2018/06/22 | 5,080 | 5,230 | 5,080 | 5,180 | +90 | +1.8% | 164,700 |
| 2018/06/21 | 5,080 | 5,130 | 5,070 | 5,090 | -20 | -0.4% | 107,800 |
| 2018/06/20 | 5,100 | 5,150 | 5,080 | 5,110 | +20 | +0.4% | 67,100 |
| 2018/06/19 | 5,100 | 5,140 | 5,080 | 5,090 | -70 | -1.4% | 78,700 |
| 2018/06/18 | 5,170 | 5,200 | 5,140 | 5,160 | ±0 | ±0% | 85,700 |
| 2018/06/15 | 5,270 | 5,290 | 5,150 | 5,160 | -40 | -0.8% | 107,900 |
| 2018/06/14 | 5,250 | 5,260 | 5,160 | 5,200 | -50 | -1% | 90,600 |
| 2018/06/13 | 5,180 | 5,270 | 5,180 | 5,250 | +80 | +1.5% | 103,700 |
| 2018/06/12 | 5,180 | 5,250 | 5,140 | 5,170 | +30 | +0.6% | 114,200 |
| 2018/06/11 | 5,130 | 5,160 | 5,090 | 5,140 | +20 | +0.4% | 69,900 |
| 2018/06/08 | 5,120 | 5,190 | 5,100 | 5,120 | +10 | +0.2% | 128,600 |
| 2018/06/07 | 5,140 | 5,140 | 5,080 | 5,110 | -30 | -0.6% | 66,900 |
| 2018/06/06 | 5,110 | 5,160 | 5,080 | 5,140 | +60 | +1.2% | 105,200 |
| 2018/06/05 | 5,070 | 5,100 | 5,050 | 5,080 | +10 | +0.2% | 95,000 |
| 2018/06/04 | 5,070 | 5,140 | 5,030 | 5,070 | +20 | +0.4% | 141,400 |
| 2018/06/01 | 5,090 | 5,200 | 5,030 | 5,050 | -30 | -0.6% | 164,200 |
| 2018/05/31 | 5,180 | 5,180 | 5,060 | 5,080 | -70 | -1.4% | 236,000 |
| 2018/05/30 | 5,210 | 5,250 | 5,120 | 5,150 | -60 | -1.2% | 101,000 |
| 2018/05/29 | 5,230 | 5,240 | 5,170 | 5,210 | -20 | -0.4% | 64,200 |
| 2018/05/28 | 5,330 | 5,330 | 5,210 | 5,230 | -110 | -2.1% | 81,500 |
| 2018/05/25 | 5,380 | 5,380 | 5,330 | 5,340 | -30 | -0.6% | 63,000 |
| 2018/05/24 | 5,350 | 5,380 | 5,320 | 5,370 | +50 | +0.9% | 90,900 |
| 2018/05/23 | 5,260 | 5,330 | 5,260 | 5,320 | +70 | +1.3% | 103,400 |
| 2018/05/22 | 5,240 | 5,270 | 5,180 | 5,250 | +30 | +0.6% | 83,300 |
| 2018/05/21 | 5,180 | 5,250 | 5,180 | 5,220 | +70 | +1.4% | 79,700 |
| 2018/05/18 | 5,140 | 5,160 | 5,100 | 5,150 | +50 | +1% | 141,700 |
| 2018/05/17 | 5,220 | 5,270 | 5,070 | 5,100 | -120 | -2.3% | 259,000 |
| 2018/05/16 | 5,250 | 5,350 | 5,180 | 5,220 | -50 | -0.9% | 265,000 |
| 2018/05/15 | 5,500 | 5,500 | 5,250 | 5,270 | -430 | -7.5% | 377,900 |
| 2018/05/14 | 5,800 | 5,800 | 5,680 | 5,700 | -60 | -1% | 82,300 |
| 2018/05/11 | 5,740 | 5,780 | 5,700 | 5,760 | ±0 | ±0% | 76,300 |
| 2018/05/10 | 5,870 | 5,890 | 5,730 | 5,760 | -100 | -1.7% | 107,000 |
| 2018/05/09 | 5,820 | 5,940 | 5,820 | 5,860 | +40 | +0.7% | 117,200 |
1551～
1600
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
