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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,430 | 4,500 | 4,380 | 4,480 | +65 | +1.5% | 160,600 |
| 2016/07/04 | 4,325 | 4,420 | 4,295 | 4,415 | +120 | +2.8% | 120,700 |
| 2016/07/01 | 4,280 | 4,320 | 4,255 | 4,295 | ±0 | ±0% | 119,200 |
| 2016/06/30 | 4,345 | 4,345 | 4,265 | 4,295 | -60 | -1.4% | 98,200 |
| 2016/06/29 | 4,290 | 4,370 | 4,285 | 4,355 | +115 | +2.7% | 99,000 |
| 2016/06/28 | 4,130 | 4,285 | 4,115 | 4,240 | +60 | +1.4% | 104,100 |
| 2016/06/27 | 4,130 | 4,245 | 4,120 | 4,180 | +190 | +4.8% | 106,500 |
| 2016/06/24 | 4,250 | 4,250 | 3,925 | 3,990 | -235 | -5.6% | 115,800 |
| 2016/06/23 | 4,275 | 4,275 | 4,190 | 4,225 | -20 | -0.5% | 59,600 |
| 2016/06/22 | 4,210 | 4,275 | 4,205 | 4,245 | -10 | -0.2% | 77,200 |
| 2016/06/21 | 4,230 | 4,270 | 4,180 | 4,255 | -15 | -0.4% | 111,900 |
| 2016/06/20 | 4,225 | 4,300 | 4,225 | 4,270 | +95 | +2.3% | 77,200 |
| 2016/06/17 | 4,205 | 4,295 | 4,155 | 4,175 | +40 | +1% | 199,000 |
| 2016/06/16 | 4,240 | 4,240 | 4,135 | 4,135 | -115 | -2.7% | 83,600 |
| 2016/06/15 | 4,210 | 4,275 | 4,200 | 4,250 | +35 | +0.8% | 98,400 |
| 2016/06/14 | 4,250 | 4,270 | 4,165 | 4,215 | -35 | -0.8% | 154,600 |
| 2016/06/13 | 4,340 | 4,340 | 4,245 | 4,250 | -190 | -4.3% | 116,600 |
| 2016/06/10 | 4,465 | 4,500 | 4,405 | 4,440 | +60 | +1.4% | 202,900 |
| 2016/06/09 | 4,330 | 4,390 | 4,330 | 4,380 | +70 | +1.6% | 139,800 |
| 2016/06/08 | 4,225 | 4,320 | 4,220 | 4,310 | +100 | +2.4% | 150,200 |
| 2016/06/07 | 4,220 | 4,220 | 4,165 | 4,210 | -20 | -0.5% | 53,700 |
| 2016/06/06 | 4,190 | 4,235 | 4,165 | 4,230 | -15 | -0.4% | 90,700 |
| 2016/06/03 | 4,200 | 4,260 | 4,200 | 4,245 | +85 | +2% | 107,100 |
| 2016/06/02 | 4,190 | 4,215 | 4,160 | 4,160 | -55 | -1.3% | 70,300 |
| 2016/06/01 | 4,230 | 4,260 | 4,190 | 4,215 | -15 | -0.4% | 108,600 |
| 2016/05/31 | 4,215 | 4,240 | 4,180 | 4,230 | ±0 | ±0% | 108,600 |
| 2016/05/30 | 4,180 | 4,250 | 4,165 | 4,230 | +65 | +1.6% | 67,900 |
| 2016/05/27 | 4,185 | 4,190 | 4,145 | 4,165 | -20 | -0.5% | 82,200 |
| 2016/05/26 | 4,200 | 4,225 | 4,170 | 4,185 | ±0 | ±0% | 77,300 |
| 2016/05/25 | 4,240 | 4,245 | 4,180 | 4,185 | -15 | -0.4% | 92,300 |
| 2016/05/24 | 4,170 | 4,210 | 4,170 | 4,200 | +20 | +0.5% | 111,700 |
| 2016/05/23 | 4,160 | 4,190 | 4,130 | 4,180 | -20 | -0.5% | 125,800 |
| 2016/05/20 | 4,240 | 4,260 | 4,195 | 4,200 | -80 | -1.9% | 147,800 |
| 2016/05/19 | 4,340 | 4,340 | 4,255 | 4,280 | -25 | -0.6% | 162,800 |
| 2016/05/18 | 4,485 | 4,500 | 4,245 | 4,305 | -200 | -4.4% | 319,700 |
| 2016/05/17 | 4,515 | 4,555 | 4,440 | 4,505 | -245 | -5.2% | 210,600 |
| 2016/05/16 | 4,800 | 4,825 | 4,720 | 4,750 | +35 | +0.7% | 96,600 |
| 2016/05/13 | 4,775 | 4,775 | 4,700 | 4,715 | -65 | -1.4% | 69,800 |
| 2016/05/12 | 4,685 | 4,800 | 4,685 | 4,780 | +25 | +0.5% | 53,800 |
| 2016/05/11 | 4,795 | 4,820 | 4,720 | 4,755 | -25 | -0.5% | 78,700 |
| 2016/05/10 | 4,675 | 4,785 | 4,675 | 4,780 | +135 | +2.9% | 79,900 |
| 2016/05/09 | 4,625 | 4,660 | 4,580 | 4,645 | +65 | +1.4% | 63,100 |
| 2016/05/06 | 4,500 | 4,585 | 4,500 | 4,580 | +80 | +1.8% | 92,100 |
| 2016/05/02 | 4,440 | 4,510 | 4,405 | 4,500 | -80 | -1.7% | 124,600 |
| 2016/04/28 | 4,700 | 4,725 | 4,540 | 4,580 | -85 | -1.8% | 70,700 |
| 2016/04/27 | 4,640 | 4,685 | 4,625 | 4,665 | +45 | +1% | 84,300 |
| 2016/04/26 | 4,740 | 4,755 | 4,575 | 4,620 | -165 | -3.4% | 128,900 |
| 2016/04/25 | 4,825 | 4,825 | 4,735 | 4,785 | +25 | +0.5% | 102,600 |
| 2016/04/22 | 4,725 | 4,785 | 4,680 | 4,760 | +35 | +0.7% | 112,900 |
| 2016/04/21 | 4,805 | 4,820 | 4,695 | 4,725 | ±0 | ±0% | 87,100 |
2051～
2100
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
