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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,140 | 4,140 | 4,075 | 4,110 | -10 | -0.2% | 68,000 |
| 2015/04/10 | 4,070 | 4,150 | 4,060 | 4,120 | +65 | +1.6% | 151,100 |
| 2015/04/09 | 4,020 | 4,055 | 4,010 | 4,055 | +55 | +1.4% | 85,200 |
| 2015/04/08 | 3,965 | 4,000 | 3,945 | 4,000 | +40 | +1% | 123,900 |
| 2015/04/07 | 3,950 | 3,960 | 3,920 | 3,960 | +40 | +1% | 51,800 |
| 2015/04/06 | 3,905 | 3,945 | 3,885 | 3,920 | -30 | -0.8% | 55,100 |
| 2015/04/03 | 3,865 | 3,975 | 3,830 | 3,950 | +155 | +4.1% | 142,500 |
| 2015/04/02 | 3,845 | 3,850 | 3,765 | 3,795 | +20 | +0.5% | 78,500 |
| 2015/04/01 | 3,800 | 3,830 | 3,740 | 3,775 | +45 | +1.2% | 80,700 |
| 2015/03/31 | 3,745 | 3,810 | 3,715 | 3,730 | +20 | +0.5% | 149,400 |
| 2015/03/30 | 3,700 | 3,720 | 3,670 | 3,710 | -5 | -0.1% | 74,400 |
| 2015/03/27 | 3,695 | 3,730 | 3,670 | 3,715 | -10 | -0.3% | 141,700 |
| 2015/03/26 | 3,755 | 3,770 | 3,700 | 3,725 | -35 | -0.9% | 265,500 |
| 2015/03/25 | 3,730 | 3,760 | 3,705 | 3,760 | +120 | +3.3% | 131,800 |
| 2015/03/24 | 3,620 | 3,655 | 3,620 | 3,640 | +20 | +0.6% | 65,200 |
| 2015/03/23 | 3,600 | 3,630 | 3,580 | 3,620 | ±0 | ±0% | 102,200 |
| 2015/03/20 | 3,650 | 3,670 | 3,580 | 3,620 | -60 | -1.6% | 114,600 |
| 2015/03/19 | 3,740 | 3,760 | 3,665 | 3,680 | -70 | -1.9% | 69,900 |
| 2015/03/18 | 3,730 | 3,760 | 3,720 | 3,750 | +20 | +0.5% | 44,500 |
| 2015/03/17 | 3,735 | 3,755 | 3,715 | 3,730 | -5 | -0.1% | 32,100 |
| 2015/03/16 | 3,710 | 3,760 | 3,700 | 3,735 | -10 | -0.3% | 61,000 |
| 2015/03/13 | 3,660 | 3,745 | 3,645 | 3,745 | +75 | +2% | 127,200 |
| 2015/03/12 | 3,625 | 3,670 | 3,625 | 3,670 | ±0 | ±0% | 45,400 |
| 2015/03/11 | 3,595 | 3,675 | 3,545 | 3,670 | +20 | +0.5% | 84,000 |
| 2015/03/10 | 3,700 | 3,705 | 3,630 | 3,650 | -65 | -1.7% | 66,500 |
| 2015/03/09 | 3,730 | 3,750 | 3,705 | 3,715 | -60 | -1.6% | 47,900 |
| 2015/03/06 | 3,755 | 3,780 | 3,755 | 3,775 | +20 | +0.5% | 99,100 |
| 2015/03/05 | 3,755 | 3,770 | 3,730 | 3,755 | -20 | -0.5% | 42,500 |
| 2015/03/04 | 3,795 | 3,795 | 3,750 | 3,775 | -45 | -1.2% | 44,100 |
| 2015/03/03 | 3,845 | 3,860 | 3,795 | 3,820 | -25 | -0.7% | 46,300 |
| 2015/03/02 | 3,775 | 3,855 | 3,770 | 3,845 | +75 | +2% | 70,200 |
| 2015/02/27 | 3,720 | 3,780 | 3,720 | 3,770 | +10 | +0.3% | 49,200 |
| 2015/02/26 | 3,745 | 3,775 | 3,715 | 3,760 | +15 | +0.4% | 57,100 |
| 2015/02/25 | 3,785 | 3,785 | 3,705 | 3,745 | +15 | +0.4% | 53,700 |
| 2015/02/24 | 3,720 | 3,740 | 3,695 | 3,730 | -35 | -0.9% | 41,300 |
| 2015/02/23 | 3,770 | 3,770 | 3,700 | 3,765 | +50 | +1.3% | 35,400 |
| 2015/02/20 | 3,620 | 3,715 | 3,620 | 3,715 | +95 | +2.6% | 45,300 |
| 2015/02/19 | 3,680 | 3,715 | 3,615 | 3,620 | -65 | -1.8% | 81,800 |
| 2015/02/18 | 3,705 | 3,765 | 3,685 | 3,685 | -90 | -2.4% | 58,200 |
| 2015/02/17 | 3,740 | 3,775 | 3,725 | 3,775 | +10 | +0.3% | 49,600 |
| 2015/02/16 | 3,700 | 3,815 | 3,700 | 3,765 | +110 | +3% | 75,700 |
| 2015/02/13 | 3,570 | 3,680 | 3,560 | 3,655 | +90 | +2.5% | 79,100 |
| 2015/02/12 | 3,515 | 3,580 | 3,515 | 3,565 | +60 | +1.7% | 79,300 |
| 2015/02/10 | 3,515 | 3,515 | 3,475 | 3,505 | -10 | -0.3% | 28,300 |
| 2015/02/09 | 3,535 | 3,535 | 3,470 | 3,515 | +20 | +0.6% | 36,600 |
| 2015/02/06 | 3,455 | 3,495 | 3,445 | 3,495 | -5 | -0.1% | 31,800 |
| 2015/02/05 | 3,425 | 3,510 | 3,425 | 3,500 | +145 | +4.3% | 65,900 |
| 2015/02/04 | 3,355 | 3,415 | 3,320 | 3,355 | -40 | -1.2% | 56,700 |
| 2015/02/03 | 3,510 | 3,525 | 3,370 | 3,395 | -65 | -1.9% | 102,800 |
| 2015/02/02 | 3,450 | 3,500 | 3,435 | 3,460 | +45 | +1.3% | 45,700 |
2351～
2400
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
