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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,115 | 4,115 | 4,050 | 4,055 | -20 | -0.5% | 38,500 |
| 2015/11/20 | 4,045 | 4,080 | 4,030 | 4,075 | +30 | +0.7% | 41,700 |
| 2015/11/19 | 4,040 | 4,105 | 4,025 | 4,045 | +25 | +0.6% | 62,800 |
| 2015/11/18 | 4,030 | 4,055 | 4,020 | 4,020 | -15 | -0.4% | 60,800 |
| 2015/11/17 | 4,040 | 4,055 | 4,025 | 4,035 | -10 | -0.2% | 64,200 |
| 2015/11/16 | 4,040 | 4,075 | 4,030 | 4,045 | -35 | -0.9% | 50,200 |
| 2015/11/13 | 4,050 | 4,095 | 4,050 | 4,080 | +20 | +0.5% | 46,900 |
| 2015/11/12 | 4,060 | 4,100 | 4,045 | 4,060 | -65 | -1.6% | 116,800 |
| 2015/11/11 | 4,035 | 4,155 | 4,025 | 4,125 | +75 | +1.9% | 71,900 |
| 2015/11/10 | 4,045 | 4,085 | 4,045 | 4,050 | -35 | -0.9% | 99,700 |
| 2015/11/09 | 4,060 | 4,090 | 4,040 | 4,085 | -5 | -0.1% | 60,600 |
| 2015/11/06 | 4,065 | 4,105 | 4,060 | 4,090 | -5 | -0.1% | 25,900 |
| 2015/11/05 | 4,060 | 4,095 | 4,040 | 4,095 | +55 | +1.4% | 34,800 |
| 2015/11/04 | 4,100 | 4,110 | 4,035 | 4,040 | -25 | -0.6% | 64,100 |
| 2015/11/02 | 4,040 | 4,070 | 4,040 | 4,065 | +25 | +0.6% | 49,200 |
| 2015/10/30 | 4,035 | 4,080 | 4,025 | 4,040 | +5 | +0.1% | 73,900 |
| 2015/10/29 | 4,005 | 4,065 | 4,005 | 4,035 | +40 | +1% | 59,400 |
| 2015/10/28 | 3,920 | 4,020 | 3,920 | 3,995 | +70 | +1.8% | 68,600 |
| 2015/10/27 | 4,005 | 4,010 | 3,905 | 3,925 | -75 | -1.9% | 96,200 |
| 2015/10/26 | 4,055 | 4,055 | 3,975 | 4,000 | -10 | -0.2% | 33,800 |
| 2015/10/23 | 4,040 | 4,040 | 3,990 | 4,010 | +20 | +0.5% | 51,800 |
| 2015/10/22 | 4,045 | 4,050 | 3,975 | 3,990 | -55 | -1.4% | 39,700 |
| 2015/10/21 | 4,080 | 4,080 | 4,030 | 4,045 | -10 | -0.2% | 23,000 |
| 2015/10/20 | 4,050 | 4,065 | 4,020 | 4,055 | -10 | -0.2% | 28,100 |
| 2015/10/19 | 4,105 | 4,115 | 4,050 | 4,065 | -40 | -1% | 30,000 |
| 2015/10/16 | 4,065 | 4,160 | 4,065 | 4,105 | +50 | +1.2% | 51,600 |
| 2015/10/15 | 4,010 | 4,100 | 4,000 | 4,055 | ±0 | ±0% | 35,900 |
| 2015/10/14 | 4,000 | 4,075 | 4,000 | 4,055 | +55 | +1.4% | 28,500 |
| 2015/10/13 | 4,065 | 4,070 | 4,000 | 4,000 | -55 | -1.4% | 71,600 |
| 2015/10/09 | 4,085 | 4,100 | 4,035 | 4,055 | -25 | -0.6% | 48,000 |
| 2015/10/08 | 4,200 | 4,200 | 4,080 | 4,080 | -140 | -3.3% | 67,200 |
| 2015/10/07 | 4,255 | 4,280 | 4,195 | 4,220 | -60 | -1.4% | 38,600 |
| 2015/10/06 | 4,285 | 4,335 | 4,245 | 4,280 | +55 | +1.3% | 49,800 |
| 2015/10/05 | 4,215 | 4,280 | 4,205 | 4,225 | +10 | +0.2% | 26,800 |
| 2015/10/02 | 4,260 | 4,315 | 4,190 | 4,215 | -45 | -1.1% | 49,000 |
| 2015/10/01 | 4,320 | 4,345 | 4,245 | 4,260 | +25 | +0.6% | 61,300 |
| 2015/09/30 | 4,230 | 4,290 | 4,215 | 4,235 | +90 | +2.2% | 69,100 |
| 2015/09/29 | 4,250 | 4,260 | 4,125 | 4,145 | -155 | -3.6% | 72,300 |
| 2015/09/28 | 4,325 | 4,350 | 4,270 | 4,300 | -100 | -2.3% | 92,600 |
| 2015/09/25 | 4,400 | 4,450 | 4,385 | 4,400 | +10 | +0.2% | 314,800 |
| 2015/09/24 | 4,365 | 4,435 | 4,365 | 4,390 | +10 | +0.2% | 147,600 |
| 2015/09/18 | 4,380 | 4,405 | 4,345 | 4,380 | +10 | +0.2% | 69,500 |
| 2015/09/17 | 4,400 | 4,410 | 4,335 | 4,370 | -10 | -0.2% | 87,200 |
| 2015/09/16 | 4,405 | 4,425 | 4,375 | 4,380 | -55 | -1.2% | 59,100 |
| 2015/09/15 | 4,430 | 4,495 | 4,400 | 4,435 | +5 | +0.1% | 64,000 |
| 2015/09/14 | 4,375 | 4,450 | 4,350 | 4,430 | +40 | +0.9% | 97,500 |
| 2015/09/11 | 4,285 | 4,420 | 4,270 | 4,390 | +90 | +2.1% | 64,100 |
| 2015/09/10 | 4,360 | 4,420 | 4,285 | 4,300 | -160 | -3.6% | 70,700 |
| 2015/09/09 | 4,440 | 4,520 | 4,400 | 4,460 | +100 | +2.3% | 67,500 |
| 2015/09/08 | 4,405 | 4,430 | 4,285 | 4,360 | -20 | -0.5% | 62,900 |
2201～
2250
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
