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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,715 | 4,770 | 4,705 | 4,730 | ±0 | ±0% | 136,800 |
| 2017/02/14 | 4,725 | 4,785 | 4,720 | 4,730 | -20 | -0.4% | 215,400 |
| 2017/02/13 | 4,700 | 4,800 | 4,690 | 4,750 | +190 | +4.2% | 266,500 |
| 2017/02/10 | 4,510 | 4,570 | 4,460 | 4,560 | +105 | +2.4% | 163,400 |
| 2017/02/09 | 4,435 | 4,465 | 4,405 | 4,455 | +5 | +0.1% | 85,400 |
| 2017/02/08 | 4,400 | 4,450 | 4,395 | 4,450 | +50 | +1.1% | 66,800 |
| 2017/02/07 | 4,405 | 4,430 | 4,380 | 4,400 | -25 | -0.6% | 103,000 |
| 2017/02/06 | 4,440 | 4,450 | 4,395 | 4,425 | +45 | +1% | 70,100 |
| 2017/02/03 | 4,400 | 4,435 | 4,330 | 4,380 | -35 | -0.8% | 175,800 |
| 2017/02/02 | 4,475 | 4,490 | 4,405 | 4,415 | -45 | -1% | 100,800 |
| 2017/02/01 | 4,430 | 4,475 | 4,405 | 4,460 | -25 | -0.6% | 104,200 |
| 2017/01/31 | 4,480 | 4,525 | 4,465 | 4,485 | -35 | -0.8% | 139,200 |
| 2017/01/30 | 4,500 | 4,535 | 4,495 | 4,520 | ±0 | ±0% | 67,900 |
| 2017/01/27 | 4,550 | 4,565 | 4,515 | 4,520 | -20 | -0.4% | 60,100 |
| 2017/01/26 | 4,520 | 4,550 | 4,485 | 4,540 | +60 | +1.3% | 90,400 |
| 2017/01/25 | 4,490 | 4,510 | 4,425 | 4,480 | +20 | +0.4% | 162,600 |
| 2017/01/24 | 4,415 | 4,475 | 4,375 | 4,460 | -20 | -0.4% | 165,200 |
| 2017/01/23 | 4,510 | 4,520 | 4,475 | 4,480 | -70 | -1.5% | 83,900 |
| 2017/01/20 | 4,525 | 4,560 | 4,475 | 4,550 | -25 | -0.5% | 117,600 |
| 2017/01/19 | 4,595 | 4,600 | 4,565 | 4,575 | +20 | +0.4% | 85,700 |
| 2017/01/18 | 4,600 | 4,600 | 4,530 | 4,555 | -35 | -0.8% | 104,000 |
| 2017/01/17 | 4,640 | 4,655 | 4,575 | 4,590 | -105 | -2.2% | 104,800 |
| 2017/01/16 | 4,725 | 4,740 | 4,670 | 4,695 | -30 | -0.6% | 71,200 |
| 2017/01/13 | 4,720 | 4,780 | 4,705 | 4,725 | +25 | +0.5% | 125,500 |
| 2017/01/12 | 4,755 | 4,755 | 4,690 | 4,700 | -5 | -0.1% | 110,400 |
| 2017/01/11 | 4,745 | 4,745 | 4,695 | 4,705 | -45 | -0.9% | 68,500 |
| 2017/01/10 | 4,800 | 4,800 | 4,730 | 4,750 | -55 | -1.1% | 114,700 |
| 2017/01/06 | 4,710 | 4,840 | 4,710 | 4,805 | +90 | +1.9% | 230,700 |
| 2017/01/05 | 4,690 | 4,745 | 4,670 | 4,715 | +60 | +1.3% | 126,900 |
| 2017/01/04 | 4,620 | 4,680 | 4,620 | 4,655 | +35 | +0.8% | 123,200 |
| 2016/12/30 | 4,600 | 4,645 | 4,575 | 4,620 | +70 | +1.5% | 91,700 |
| 2016/12/29 | 4,600 | 4,600 | 4,530 | 4,550 | -75 | -1.6% | 92,900 |
| 2016/12/28 | 4,600 | 4,635 | 4,570 | 4,625 | +50 | +1.1% | 74,500 |
| 2016/12/27 | 4,600 | 4,620 | 4,570 | 4,575 | +30 | +0.7% | 98,000 |
| 2016/12/26 | 4,540 | 4,570 | 4,520 | 4,545 | +30 | +0.7% | 77,000 |
| 2016/12/22 | 4,455 | 4,525 | 4,455 | 4,515 | +15 | +0.3% | 122,500 |
| 2016/12/21 | 4,565 | 4,565 | 4,480 | 4,500 | -60 | -1.3% | 80,800 |
| 2016/12/20 | 4,540 | 4,580 | 4,520 | 4,560 | +20 | +0.4% | 103,000 |
| 2016/12/19 | 4,480 | 4,555 | 4,480 | 4,540 | +80 | +1.8% | 134,100 |
| 2016/12/16 | 4,490 | 4,500 | 4,445 | 4,460 | +50 | +1.1% | 132,300 |
| 2016/12/15 | 4,390 | 4,440 | 4,350 | 4,410 | +20 | +0.5% | 178,400 |
| 2016/12/14 | 4,485 | 4,495 | 4,380 | 4,390 | -125 | -2.8% | 187,700 |
| 2016/12/13 | 4,465 | 4,550 | 4,465 | 4,515 | +65 | +1.5% | 207,700 |
| 2016/12/12 | 4,425 | 4,465 | 4,390 | 4,450 | ±0 | ±0% | 141,200 |
| 2016/12/09 | 4,420 | 4,480 | 4,400 | 4,450 | +25 | +0.6% | 137,700 |
| 2016/12/08 | 4,450 | 4,465 | 4,380 | 4,425 | +30 | +0.7% | 125,000 |
| 2016/12/07 | 4,385 | 4,405 | 4,345 | 4,395 | +15 | +0.3% | 85,300 |
| 2016/12/06 | 4,400 | 4,405 | 4,335 | 4,380 | -15 | -0.3% | 175,500 |
| 2016/12/05 | 4,390 | 4,445 | 4,370 | 4,395 | -80 | -1.8% | 143,700 |
| 2016/12/02 | 4,530 | 4,550 | 4,465 | 4,475 | -70 | -1.5% | 140,500 |
1901～
1950
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
