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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,750 | 4,780 | 4,710 | 4,725 | -30 | -0.6% | 64,100 |
| 2016/04/19 | 4,640 | 4,765 | 4,620 | 4,755 | +170 | +3.7% | 112,200 |
| 2016/04/18 | 4,620 | 4,670 | 4,565 | 4,585 | -135 | -2.9% | 71,700 |
| 2016/04/15 | 4,715 | 4,770 | 4,680 | 4,720 | ±0 | ±0% | 62,700 |
| 2016/04/14 | 4,635 | 4,735 | 4,565 | 4,720 | +155 | +3.4% | 140,600 |
| 2016/04/13 | 4,585 | 4,625 | 4,550 | 4,565 | +5 | +0.1% | 84,500 |
| 2016/04/12 | 4,610 | 4,620 | 4,550 | 4,560 | -30 | -0.7% | 84,200 |
| 2016/04/11 | 4,540 | 4,605 | 4,535 | 4,590 | +15 | +0.3% | 61,500 |
| 2016/04/08 | 4,520 | 4,620 | 4,485 | 4,575 | -60 | -1.3% | 113,200 |
| 2016/04/07 | 4,580 | 4,650 | 4,540 | 4,635 | +30 | +0.7% | 76,000 |
| 2016/04/06 | 4,640 | 4,670 | 4,555 | 4,605 | -20 | -0.4% | 73,100 |
| 2016/04/05 | 4,725 | 4,770 | 4,620 | 4,625 | -135 | -2.8% | 80,300 |
| 2016/04/04 | 4,700 | 4,800 | 4,675 | 4,760 | +65 | +1.4% | 80,800 |
| 2016/04/01 | 4,835 | 4,855 | 4,680 | 4,695 | -205 | -4.2% | 192,800 |
| 2016/03/31 | 5,060 | 5,060 | 4,900 | 4,900 | -150 | -3% | 126,800 |
| 2016/03/30 | 4,955 | 5,070 | 4,920 | 5,050 | +95 | +1.9% | 145,600 |
| 2016/03/29 | 4,975 | 4,995 | 4,905 | 4,955 | -40 | -0.8% | 147,900 |
| 2016/03/28 | 4,900 | 4,995 | 4,890 | 4,995 | +95 | +1.9% | 253,000 |
| 2016/03/25 | 4,930 | 4,975 | 4,890 | 4,900 | -35 | -0.7% | 103,400 |
| 2016/03/24 | 4,765 | 4,965 | 4,765 | 4,935 | +170 | +3.6% | 219,000 |
| 2016/03/23 | 4,695 | 4,795 | 4,685 | 4,765 | +75 | +1.6% | 107,900 |
| 2016/03/22 | 4,675 | 4,745 | 4,635 | 4,690 | +60 | +1.3% | 196,800 |
| 2016/03/18 | 4,710 | 4,710 | 4,580 | 4,630 | -140 | -2.9% | 151,200 |
| 2016/03/17 | 4,850 | 4,890 | 4,765 | 4,770 | -25 | -0.5% | 104,400 |
| 2016/03/16 | 4,750 | 4,825 | 4,735 | 4,795 | +15 | +0.3% | 114,300 |
| 2016/03/15 | 4,735 | 4,810 | 4,715 | 4,780 | +20 | +0.4% | 99,600 |
| 2016/03/14 | 4,700 | 4,780 | 4,665 | 4,760 | +45 | +1% | 101,400 |
| 2016/03/11 | 4,650 | 4,770 | 4,650 | 4,715 | +30 | +0.6% | 168,000 |
| 2016/03/10 | 4,600 | 4,695 | 4,585 | 4,685 | +135 | +3% | 135,900 |
| 2016/03/09 | 4,555 | 4,580 | 4,515 | 4,550 | -30 | -0.7% | 95,400 |
| 2016/03/08 | 4,545 | 4,600 | 4,470 | 4,580 | +65 | +1.4% | 131,100 |
| 2016/03/07 | 4,545 | 4,550 | 4,465 | 4,515 | -25 | -0.6% | 84,000 |
| 2016/03/04 | 4,525 | 4,540 | 4,440 | 4,540 | +20 | +0.4% | 138,500 |
| 2016/03/03 | 4,625 | 4,640 | 4,490 | 4,520 | -130 | -2.8% | 169,500 |
| 2016/03/02 | 4,685 | 4,730 | 4,645 | 4,650 | +15 | +0.3% | 131,100 |
| 2016/03/01 | 4,700 | 4,715 | 4,605 | 4,635 | -85 | -1.8% | 158,400 |
| 2016/02/29 | 4,715 | 4,785 | 4,690 | 4,720 | +5 | +0.1% | 162,700 |
| 2016/02/26 | 4,685 | 4,750 | 4,675 | 4,715 | +5 | +0.1% | 108,000 |
| 2016/02/25 | 4,700 | 4,740 | 4,650 | 4,710 | +70 | +1.5% | 99,700 |
| 2016/02/24 | 4,520 | 4,675 | 4,520 | 4,640 | +90 | +2% | 135,000 |
| 2016/02/23 | 4,650 | 4,650 | 4,505 | 4,550 | -100 | -2.2% | 191,700 |
| 2016/02/22 | 4,455 | 4,680 | 4,455 | 4,650 | +180 | +4% | 155,700 |
| 2016/02/19 | 4,475 | 4,500 | 4,415 | 4,470 | -50 | -1.1% | 153,000 |
| 2016/02/18 | 4,560 | 4,580 | 4,495 | 4,520 | +45 | +1% | 115,400 |
| 2016/02/17 | 4,420 | 4,495 | 4,405 | 4,475 | +35 | +0.8% | 173,500 |
| 2016/02/16 | 4,525 | 4,550 | 4,420 | 4,440 | -110 | -2.4% | 208,700 |
| 2016/02/15 | 4,390 | 4,575 | 4,355 | 4,550 | +265 | +6.2% | 211,600 |
| 2016/02/12 | 4,435 | 4,470 | 4,275 | 4,285 | -220 | -4.9% | 230,500 |
| 2016/02/10 | 4,605 | 4,630 | 4,435 | 4,505 | -105 | -2.3% | 261,200 |
| 2016/02/09 | 4,650 | 4,685 | 4,590 | 4,610 | -160 | -3.4% | 280,800 |
2101～
2150
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
