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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,500 | 4,570 | 4,490 | 4,545 | +80 | +1.8% | 208,800 |
| 2016/11/30 | 4,435 | 4,475 | 4,420 | 4,465 | +30 | +0.7% | 245,300 |
| 2016/11/29 | 4,425 | 4,480 | 4,410 | 4,435 | -55 | -1.2% | 303,600 |
| 2016/11/28 | 4,400 | 4,500 | 4,385 | 4,490 | +35 | +0.8% | 144,700 |
| 2016/11/25 | 4,505 | 4,505 | 4,420 | 4,455 | -45 | -1% | 125,100 |
| 2016/11/24 | 4,505 | 4,515 | 4,475 | 4,500 | +10 | +0.2% | 96,400 |
| 2016/11/22 | 4,475 | 4,495 | 4,440 | 4,490 | +15 | +0.3% | 142,400 |
| 2016/11/21 | 4,430 | 4,475 | 4,425 | 4,475 | +45 | +1% | 122,900 |
| 2016/11/18 | 4,425 | 4,435 | 4,380 | 4,430 | +80 | +1.8% | 153,600 |
| 2016/11/17 | 4,300 | 4,395 | 4,285 | 4,350 | +75 | +1.8% | 191,100 |
| 2016/11/16 | 4,285 | 4,295 | 4,245 | 4,275 | +45 | +1.1% | 257,100 |
| 2016/11/15 | 4,310 | 4,310 | 4,190 | 4,230 | -150 | -3.4% | 287,900 |
| 2016/11/14 | 4,380 | 4,390 | 4,350 | 4,380 | +65 | +1.5% | 225,600 |
| 2016/11/11 | 4,445 | 4,455 | 4,290 | 4,315 | -200 | -4.4% | 263,100 |
| 2016/11/10 | 4,500 | 4,540 | 4,465 | 4,515 | +175 | +4% | 211,100 |
| 2016/11/09 | 4,500 | 4,530 | 4,175 | 4,340 | -210 | -4.6% | 361,600 |
| 2016/11/08 | 4,590 | 4,705 | 4,510 | 4,550 | +100 | +2.2% | 327,700 |
| 2016/11/07 | 4,440 | 4,485 | 4,400 | 4,450 | +15 | +0.3% | 189,200 |
| 2016/11/04 | 4,385 | 4,455 | 4,385 | 4,435 | -50 | -1.1% | 211,300 |
| 2016/11/02 | 4,495 | 4,510 | 4,460 | 4,485 | -80 | -1.8% | 168,100 |
| 2016/11/01 | 4,520 | 4,575 | 4,495 | 4,565 | ±0 | ±0% | 228,100 |
| 2016/10/31 | 4,550 | 4,580 | 4,510 | 4,565 | +20 | +0.4% | 114,300 |
| 2016/10/28 | 4,510 | 4,555 | 4,480 | 4,545 | +35 | +0.8% | 336,100 |
| 2016/10/27 | 4,480 | 4,530 | 4,480 | 4,510 | +40 | +0.9% | 133,000 |
| 2016/10/26 | 4,450 | 4,480 | 4,435 | 4,470 | +45 | +1% | 135,600 |
| 2016/10/25 | 4,410 | 4,430 | 4,400 | 4,425 | +50 | +1.1% | 92,400 |
| 2016/10/24 | 4,330 | 4,395 | 4,320 | 4,375 | +45 | +1% | 89,500 |
| 2016/10/21 | 4,370 | 4,375 | 4,320 | 4,330 | +30 | +0.7% | 114,600 |
| 2016/10/20 | 4,270 | 4,315 | 4,260 | 4,300 | +45 | +1.1% | 173,400 |
| 2016/10/19 | 4,270 | 4,270 | 4,215 | 4,255 | +5 | +0.1% | 233,100 |
| 2016/10/18 | 4,205 | 4,275 | 4,175 | 4,250 | +30 | +0.7% | 170,000 |
| 2016/10/17 | 4,120 | 4,220 | 4,120 | 4,220 | +100 | +2.4% | 191,000 |
| 2016/10/14 | 4,090 | 4,140 | 4,085 | 4,120 | +30 | +0.7% | 130,000 |
| 2016/10/13 | 4,040 | 4,100 | 4,040 | 4,090 | +45 | +1.1% | 144,100 |
| 2016/10/12 | 4,050 | 4,085 | 4,005 | 4,045 | -45 | -1.1% | 191,400 |
| 2016/10/11 | 4,085 | 4,105 | 4,075 | 4,090 | -15 | -0.4% | 112,000 |
| 2016/10/07 | 4,100 | 4,135 | 4,075 | 4,105 | -30 | -0.7% | 135,300 |
| 2016/10/06 | 4,130 | 4,160 | 4,105 | 4,135 | +15 | +0.4% | 70,400 |
| 2016/10/05 | 4,120 | 4,120 | 4,080 | 4,120 | +15 | +0.4% | 158,200 |
| 2016/10/04 | 4,140 | 4,140 | 4,085 | 4,105 | -15 | -0.4% | 90,800 |
| 2016/10/03 | 4,115 | 4,140 | 4,055 | 4,120 | +5 | +0.1% | 102,000 |
| 2016/09/30 | 4,080 | 4,145 | 4,065 | 4,115 | -10 | -0.2% | 114,400 |
| 2016/09/29 | 4,135 | 4,165 | 4,115 | 4,125 | -5 | -0.1% | 138,300 |
| 2016/09/28 | 4,090 | 4,135 | 4,070 | 4,130 | -5 | -0.1% | 176,100 |
| 2016/09/27 | 4,080 | 4,140 | 4,020 | 4,135 | +30 | +0.7% | 353,800 |
| 2016/09/26 | 4,125 | 4,135 | 4,095 | 4,105 | +15 | +0.4% | 144,900 |
| 2016/09/23 | 4,035 | 4,110 | 4,015 | 4,090 | +45 | +1.1% | 213,500 |
| 2016/09/21 | 3,925 | 4,045 | 3,915 | 4,045 | +85 | +2.1% | 187,900 |
| 2016/09/20 | 3,935 | 4,000 | 3,910 | 3,960 | +35 | +0.9% | 294,500 |
| 2016/09/16 | 3,985 | 3,985 | 3,860 | 3,925 | -40 | -1% | 1,363,300 |
1951～
2000
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
