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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,310 | 4,340 | 4,285 | 4,310 | +35 | +0.8% | 47,300 |
| 2015/06/25 | 4,275 | 4,305 | 4,265 | 4,275 | -5 | -0.1% | 54,500 |
| 2015/06/24 | 4,240 | 4,330 | 4,240 | 4,280 | -30 | -0.7% | 72,000 |
| 2015/06/23 | 4,350 | 4,360 | 4,310 | 4,310 | -50 | -1.1% | 62,200 |
| 2015/06/22 | 4,350 | 4,360 | 4,310 | 4,360 | +20 | +0.5% | 49,900 |
| 2015/06/19 | 4,340 | 4,345 | 4,300 | 4,340 | +10 | +0.2% | 72,700 |
| 2015/06/18 | 4,320 | 4,350 | 4,300 | 4,330 | +40 | +0.9% | 80,300 |
| 2015/06/17 | 4,310 | 4,345 | 4,270 | 4,290 | -15 | -0.3% | 80,500 |
| 2015/06/16 | 4,275 | 4,305 | 4,270 | 4,305 | +40 | +0.9% | 52,100 |
| 2015/06/15 | 4,200 | 4,270 | 4,190 | 4,265 | +10 | +0.2% | 83,400 |
| 2015/06/12 | 4,230 | 4,265 | 4,200 | 4,255 | +10 | +0.2% | 82,400 |
| 2015/06/11 | 4,300 | 4,300 | 4,230 | 4,245 | -35 | -0.8% | 45,600 |
| 2015/06/10 | 4,275 | 4,300 | 4,225 | 4,280 | +35 | +0.8% | 69,400 |
| 2015/06/09 | 4,260 | 4,280 | 4,205 | 4,245 | -10 | -0.2% | 60,300 |
| 2015/06/08 | 4,230 | 4,285 | 4,210 | 4,255 | +25 | +0.6% | 69,700 |
| 2015/06/05 | 4,165 | 4,230 | 4,140 | 4,230 | +60 | +1.4% | 65,800 |
| 2015/06/04 | 4,120 | 4,190 | 4,080 | 4,170 | +90 | +2.2% | 130,400 |
| 2015/06/03 | 4,100 | 4,100 | 4,055 | 4,080 | -50 | -1.2% | 79,700 |
| 2015/06/02 | 4,125 | 4,145 | 4,065 | 4,130 | +5 | +0.1% | 55,800 |
| 2015/06/01 | 4,075 | 4,125 | 4,075 | 4,125 | +50 | +1.2% | 51,100 |
| 2015/05/29 | 4,085 | 4,130 | 4,060 | 4,075 | -50 | -1.2% | 104,100 |
| 2015/05/28 | 4,080 | 4,125 | 4,065 | 4,125 | +45 | +1.1% | 118,300 |
| 2015/05/27 | 4,055 | 4,085 | 4,035 | 4,080 | +30 | +0.7% | 123,200 |
| 2015/05/26 | 4,030 | 4,050 | 4,000 | 4,050 | +50 | +1.3% | 205,800 |
| 2015/05/25 | 4,085 | 4,095 | 3,985 | 4,000 | -100 | -2.4% | 123,300 |
| 2015/05/22 | 4,105 | 4,130 | 4,085 | 4,100 | +10 | +0.2% | 82,900 |
| 2015/05/21 | 4,100 | 4,115 | 4,070 | 4,090 | -10 | -0.2% | 53,200 |
| 2015/05/20 | 4,095 | 4,130 | 4,095 | 4,100 | +10 | +0.2% | 62,900 |
| 2015/05/19 | 4,060 | 4,120 | 4,050 | 4,090 | +75 | +1.9% | 88,400 |
| 2015/05/18 | 4,050 | 4,095 | 4,000 | 4,015 | -35 | -0.9% | 71,800 |
| 2015/05/15 | 4,060 | 4,100 | 4,045 | 4,050 | -20 | -0.5% | 44,000 |
| 2015/05/14 | 4,120 | 4,150 | 4,040 | 4,070 | -45 | -1.1% | 53,700 |
| 2015/05/13 | 4,075 | 4,135 | 4,075 | 4,115 | -15 | -0.4% | 102,600 |
| 2015/05/12 | 4,020 | 4,180 | 4,020 | 4,130 | +180 | +4.6% | 183,800 |
| 2015/05/11 | 3,920 | 4,100 | 3,910 | 3,950 | +110 | +2.9% | 56,900 |
| 2015/05/08 | 3,880 | 3,880 | 3,840 | 3,840 | -45 | -1.2% | 22,000 |
| 2015/05/07 | 3,875 | 3,925 | 3,835 | 3,885 | +80 | +2.1% | 65,800 |
| 2015/05/01 | 3,845 | 3,845 | 3,780 | 3,805 | -50 | -1.3% | 31,500 |
| 2015/04/30 | 3,865 | 3,890 | 3,850 | 3,855 | -15 | -0.4% | 53,600 |
| 2015/04/28 | 3,900 | 3,920 | 3,870 | 3,870 | -45 | -1.1% | 42,400 |
| 2015/04/27 | 3,905 | 3,945 | 3,900 | 3,915 | -10 | -0.3% | 19,400 |
| 2015/04/24 | 3,960 | 3,975 | 3,915 | 3,925 | -70 | -1.8% | 38,700 |
| 2015/04/23 | 3,990 | 4,000 | 3,940 | 3,995 | +15 | +0.4% | 24,000 |
| 2015/04/22 | 3,975 | 3,995 | 3,970 | 3,980 | -15 | -0.4% | 15,000 |
| 2015/04/21 | 3,995 | 4,000 | 3,970 | 3,995 | +10 | +0.3% | 35,500 |
| 2015/04/20 | 4,015 | 4,045 | 3,980 | 3,985 | -25 | -0.6% | 25,400 |
| 2015/04/17 | 4,020 | 4,050 | 3,995 | 4,010 | -10 | -0.2% | 60,000 |
| 2015/04/16 | 4,025 | 4,055 | 3,965 | 4,020 | -40 | -1% | 74,800 |
| 2015/04/15 | 4,015 | 4,085 | 4,015 | 4,060 | -5 | -0.1% | 58,600 |
| 2015/04/14 | 4,070 | 4,125 | 4,050 | 4,065 | -45 | -1.1% | 55,600 |
2301～
2350
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
