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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,790 | 5,840 | 5,760 | 5,820 | +30 | +0.5% | 84,500 |
| 2018/05/07 | 5,730 | 5,820 | 5,730 | 5,790 | +30 | +0.5% | 72,200 |
| 2018/05/02 | 5,750 | 5,780 | 5,730 | 5,760 | +40 | +0.7% | 57,200 |
| 2018/05/01 | 5,700 | 5,760 | 5,640 | 5,720 | -30 | -0.5% | 116,300 |
| 2018/04/27 | 5,710 | 5,760 | 5,670 | 5,750 | +120 | +2.1% | 64,200 |
| 2018/04/26 | 5,650 | 5,670 | 5,600 | 5,630 | -70 | -1.2% | 97,900 |
| 2018/04/25 | 5,630 | 5,770 | 5,620 | 5,700 | +70 | +1.2% | 102,800 |
| 2018/04/24 | 5,660 | 5,660 | 5,580 | 5,630 | +50 | +0.9% | 54,800 |
| 2018/04/23 | 5,600 | 5,610 | 5,560 | 5,580 | -30 | -0.5% | 39,800 |
| 2018/04/20 | 5,580 | 5,660 | 5,580 | 5,610 | ±0 | ±0% | 46,900 |
| 2018/04/19 | 5,660 | 5,660 | 5,590 | 5,610 | -30 | -0.5% | 46,600 |
| 2018/04/18 | 5,590 | 5,700 | 5,590 | 5,640 | +60 | +1.1% | 62,000 |
| 2018/04/17 | 5,550 | 5,640 | 5,550 | 5,580 | -10 | -0.2% | 74,700 |
| 2018/04/16 | 5,500 | 5,600 | 5,500 | 5,590 | +50 | +0.9% | 45,200 |
| 2018/04/13 | 5,590 | 5,600 | 5,480 | 5,540 | -40 | -0.7% | 72,400 |
| 2018/04/12 | 5,600 | 5,650 | 5,560 | 5,580 | ±0 | ±0% | 69,700 |
| 2018/04/11 | 5,670 | 5,670 | 5,520 | 5,580 | -120 | -2.1% | 124,100 |
| 2018/04/10 | 5,680 | 5,830 | 5,680 | 5,700 | -10 | -0.2% | 108,500 |
| 2018/04/09 | 5,710 | 5,740 | 5,660 | 5,710 | ±0 | ±0% | 48,500 |
| 2018/04/06 | 5,790 | 5,790 | 5,710 | 5,710 | -100 | -1.7% | 97,000 |
| 2018/04/05 | 5,790 | 5,840 | 5,740 | 5,810 | +80 | +1.4% | 110,100 |
| 2018/04/04 | 5,620 | 5,770 | 5,610 | 5,730 | +130 | +2.3% | 97,600 |
| 2018/04/03 | 5,520 | 5,640 | 5,510 | 5,600 | ±0 | ±0% | 110,900 |
| 2018/04/02 | 5,610 | 5,630 | 5,570 | 5,600 | -40 | -0.7% | 54,800 |
| 2018/03/30 | 5,560 | 5,650 | 5,530 | 5,640 | +90 | +1.6% | 97,500 |
| 2018/03/29 | 5,540 | 5,610 | 5,490 | 5,550 | ±0 | ±0% | 109,600 |
| 2018/03/28 | 5,540 | 5,560 | 5,470 | 5,550 | -60 | -1.1% | 135,000 |
| 2018/03/27 | 5,550 | 5,610 | 5,550 | 5,610 | +120 | +2.2% | 216,000 |
| 2018/03/26 | 5,470 | 5,490 | 5,400 | 5,490 | -20 | -0.4% | 167,200 |
| 2018/03/23 | 5,660 | 5,660 | 5,480 | 5,510 | -180 | -3.2% | 156,100 |
| 2018/03/22 | 5,680 | 5,710 | 5,650 | 5,690 | +20 | +0.4% | 135,900 |
| 2018/03/20 | 5,690 | 5,690 | 5,620 | 5,670 | -20 | -0.4% | 112,600 |
| 2018/03/19 | 5,770 | 5,770 | 5,610 | 5,690 | -90 | -1.6% | 80,000 |
| 2018/03/16 | 5,690 | 5,780 | 5,640 | 5,780 | +90 | +1.6% | 144,500 |
| 2018/03/15 | 5,660 | 5,730 | 5,600 | 5,690 | +30 | +0.5% | 75,400 |
| 2018/03/14 | 5,610 | 5,670 | 5,590 | 5,660 | +10 | +0.2% | 92,700 |
| 2018/03/13 | 5,650 | 5,650 | 5,580 | 5,650 | -10 | -0.2% | 100,600 |
| 2018/03/12 | 5,720 | 5,740 | 5,630 | 5,660 | -10 | -0.2% | 61,100 |
| 2018/03/09 | 5,700 | 5,730 | 5,640 | 5,670 | -10 | -0.2% | 134,100 |
| 2018/03/08 | 5,710 | 5,720 | 5,630 | 5,680 | -10 | -0.2% | 96,000 |
| 2018/03/07 | 5,590 | 5,710 | 5,590 | 5,690 | +50 | +0.9% | 108,200 |
| 2018/03/06 | 5,630 | 5,700 | 5,620 | 5,640 | +20 | +0.4% | 81,700 |
| 2018/03/05 | 5,490 | 5,650 | 5,480 | 5,620 | +100 | +1.8% | 103,300 |
| 2018/03/02 | 5,460 | 5,560 | 5,460 | 5,520 | -40 | -0.7% | 75,000 |
| 2018/03/01 | 5,600 | 5,610 | 5,550 | 5,560 | -140 | -2.5% | 65,400 |
| 2018/02/28 | 5,640 | 5,750 | 5,640 | 5,700 | +60 | +1.1% | 80,700 |
| 2018/02/27 | 5,700 | 5,710 | 5,620 | 5,640 | -20 | -0.4% | 54,200 |
| 2018/02/26 | 5,640 | 5,690 | 5,640 | 5,660 | +70 | +1.3% | 54,000 |
| 2018/02/23 | 5,580 | 5,610 | 5,520 | 5,590 | +10 | +0.2% | 61,000 |
| 2018/02/22 | 5,510 | 5,620 | 5,490 | 5,580 | +50 | +0.9% | 85,500 |
1601～
1650
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
