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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 5,220 | 5,330 | 5,190 | 5,330 | +110 | +2.1% | 175,500 |
| 2017/07/10 | 5,190 | 5,230 | 5,120 | 5,220 | +110 | +2.2% | 133,500 |
| 2017/07/07 | 5,100 | 5,140 | 5,080 | 5,110 | -20 | -0.4% | 89,000 |
| 2017/07/06 | 5,100 | 5,140 | 5,070 | 5,130 | +10 | +0.2% | 164,600 |
| 2017/07/05 | 5,110 | 5,130 | 5,030 | 5,120 | -40 | -0.8% | 207,800 |
| 2017/07/04 | 5,230 | 5,240 | 5,120 | 5,160 | -80 | -1.5% | 119,600 |
| 2017/07/03 | 5,270 | 5,270 | 5,210 | 5,240 | -30 | -0.6% | 70,100 |
| 2017/06/30 | 5,320 | 5,320 | 5,220 | 5,270 | -20 | -0.4% | 125,200 |
| 2017/06/29 | 5,370 | 5,370 | 5,240 | 5,290 | -10 | -0.2% | 221,800 |
| 2017/06/28 | 5,350 | 5,390 | 5,290 | 5,300 | -100 | -1.9% | 82,100 |
| 2017/06/27 | 5,380 | 5,420 | 5,300 | 5,400 | +30 | +0.6% | 201,700 |
| 2017/06/26 | 5,340 | 5,380 | 5,290 | 5,370 | -30 | -0.6% | 162,600 |
| 2017/06/23 | 5,380 | 5,460 | 5,380 | 5,400 | -20 | -0.4% | 80,800 |
| 2017/06/22 | 5,470 | 5,470 | 5,390 | 5,420 | -40 | -0.7% | 98,200 |
| 2017/06/21 | 5,440 | 5,500 | 5,430 | 5,460 | +50 | +0.9% | 128,500 |
| 2017/06/20 | 5,450 | 5,450 | 5,400 | 5,410 | -20 | -0.4% | 106,600 |
| 2017/06/19 | 5,350 | 5,430 | 5,350 | 5,430 | +100 | +1.9% | 96,300 |
| 2017/06/16 | 5,330 | 5,340 | 5,280 | 5,330 | +70 | +1.3% | 212,100 |
| 2017/06/15 | 5,160 | 5,280 | 5,160 | 5,260 | +120 | +2.3% | 186,700 |
| 2017/06/14 | 5,140 | 5,170 | 5,120 | 5,140 | +50 | +1% | 141,200 |
| 2017/06/13 | 5,020 | 5,100 | 4,995 | 5,090 | +40 | +0.8% | 134,800 |
| 2017/06/12 | 5,050 | 5,070 | 5,010 | 5,050 | -70 | -1.4% | 151,500 |
| 2017/06/09 | 5,050 | 5,120 | 5,050 | 5,120 | -30 | -0.6% | 179,100 |
| 2017/06/08 | 5,260 | 5,270 | 5,130 | 5,150 | -110 | -2.1% | 138,800 |
| 2017/06/07 | 5,300 | 5,330 | 5,210 | 5,260 | -100 | -1.9% | 135,400 |
| 2017/06/06 | 5,360 | 5,390 | 5,340 | 5,360 | -30 | -0.6% | 87,600 |
| 2017/06/05 | 5,290 | 5,410 | 5,280 | 5,390 | +60 | +1.1% | 85,400 |
| 2017/06/02 | 5,410 | 5,410 | 5,300 | 5,330 | -80 | -1.5% | 143,600 |
| 2017/06/01 | 5,350 | 5,410 | 5,340 | 5,410 | +60 | +1.1% | 81,300 |
| 2017/05/31 | 5,390 | 5,390 | 5,320 | 5,350 | +10 | +0.2% | 83,800 |
| 2017/05/30 | 5,330 | 5,370 | 5,320 | 5,340 | +20 | +0.4% | 91,400 |
| 2017/05/29 | 5,290 | 5,340 | 5,290 | 5,320 | +40 | +0.8% | 69,300 |
| 2017/05/26 | 5,360 | 5,360 | 5,230 | 5,280 | -80 | -1.5% | 160,600 |
| 2017/05/25 | 5,320 | 5,400 | 5,320 | 5,360 | +40 | +0.8% | 111,000 |
| 2017/05/24 | 5,360 | 5,360 | 5,290 | 5,320 | -20 | -0.4% | 95,100 |
| 2017/05/23 | 5,380 | 5,390 | 5,320 | 5,340 | ±0 | ±0% | 113,800 |
| 2017/05/22 | 5,270 | 5,340 | 5,260 | 5,340 | +80 | +1.5% | 55,600 |
| 2017/05/19 | 5,290 | 5,300 | 5,230 | 5,260 | -10 | -0.2% | 134,500 |
| 2017/05/18 | 5,220 | 5,340 | 5,180 | 5,270 | +40 | +0.8% | 152,700 |
| 2017/05/17 | 5,210 | 5,230 | 5,170 | 5,230 | -20 | -0.4% | 150,500 |
| 2017/05/16 | 5,050 | 5,260 | 5,050 | 5,250 | +210 | +4.2% | 274,000 |
| 2017/05/15 | 4,950 | 5,040 | 4,935 | 5,040 | +85 | +1.7% | 112,900 |
| 2017/05/12 | 4,925 | 4,965 | 4,915 | 4,955 | ±0 | ±0% | 77,600 |
| 2017/05/11 | 5,000 | 5,000 | 4,940 | 4,955 | -20 | -0.4% | 68,200 |
| 2017/05/10 | 4,960 | 5,020 | 4,950 | 4,975 | +45 | +0.9% | 149,800 |
| 2017/05/09 | 4,925 | 4,940 | 4,905 | 4,930 | +10 | +0.2% | 103,900 |
| 2017/05/08 | 4,870 | 4,935 | 4,850 | 4,920 | +50 | +1% | 128,900 |
| 2017/05/02 | 4,835 | 4,875 | 4,820 | 4,870 | +50 | +1% | 102,900 |
| 2017/05/01 | 4,780 | 4,820 | 4,770 | 4,820 | -15 | -0.3% | 75,600 |
| 2017/04/28 | 4,755 | 4,840 | 4,725 | 4,835 | +80 | +1.7% | 207,800 |
1801～
1850
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
