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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,755 | 1,758 | 1,751 | 1,754 | +7 | +0.4% | 46,200 |
| 2012/08/16 | 1,764 | 1,765 | 1,737 | 1,747 | -13 | -0.7% | 46,600 |
| 2012/08/15 | 1,760 | 1,763 | 1,759 | 1,760 | +7 | +0.4% | 53,700 |
| 2012/08/14 | 1,745 | 1,763 | 1,743 | 1,753 | +16 | +0.9% | 85,800 |
| 2012/08/13 | 1,703 | 1,738 | 1,703 | 1,737 | +37 | +2.2% | 116,800 |
| 2012/08/10 | 1,665 | 1,707 | 1,665 | 1,700 | +35 | +2.1% | 109,300 |
| 2012/08/09 | 1,646 | 1,668 | 1,646 | 1,665 | +22 | +1.3% | 24,100 |
| 2012/08/08 | 1,655 | 1,659 | 1,642 | 1,643 | -12 | -0.7% | 70,100 |
| 2012/08/07 | 1,658 | 1,674 | 1,652 | 1,655 | +58 | +3.6% | 101,000 |
| 2012/08/06 | 1,629 | 1,629 | 1,585 | 1,597 | -21 | -1.3% | 41,500 |
| 2012/08/03 | 1,617 | 1,634 | 1,602 | 1,618 | -13 | -0.8% | 54,300 |
| 2012/08/02 | 1,611 | 1,634 | 1,610 | 1,631 | +21 | +1.3% | 44,600 |
| 2012/08/01 | 1,605 | 1,625 | 1,600 | 1,610 | +7 | +0.4% | 58,500 |
| 2012/07/31 | 1,606 | 1,621 | 1,601 | 1,603 | -3 | -0.2% | 45,500 |
| 2012/07/30 | 1,602 | 1,608 | 1,584 | 1,606 | +2 | +0.1% | 68,500 |
| 2012/07/27 | 1,656 | 1,660 | 1,602 | 1,604 | -65 | -3.9% | 81,000 |
| 2012/07/26 | 1,661 | 1,670 | 1,639 | 1,669 | +9 | +0.5% | 24,800 |
| 2012/07/25 | 1,679 | 1,679 | 1,645 | 1,660 | ±0 | ±0% | 34,700 |
| 2012/07/24 | 1,659 | 1,669 | 1,650 | 1,660 | -33 | -1.9% | 44,300 |
| 2012/07/23 | 1,676 | 1,693 | 1,658 | 1,693 | +18 | +1.1% | 57,100 |
| 2012/07/20 | 1,681 | 1,690 | 1,658 | 1,675 | -31 | -1.8% | 51,600 |
| 2012/07/19 | 1,708 | 1,713 | 1,696 | 1,706 | -7 | -0.4% | 34,000 |
| 2012/07/18 | 1,710 | 1,720 | 1,705 | 1,713 | +7 | +0.4% | 64,300 |
| 2012/07/17 | 1,700 | 1,710 | 1,691 | 1,706 | +13 | +0.8% | 47,400 |
| 2012/07/13 | 1,660 | 1,706 | 1,659 | 1,693 | +17 | +1% | 77,000 |
| 2012/07/12 | 1,700 | 1,710 | 1,660 | 1,676 | +31 | +1.9% | 150,600 |
| 2012/07/11 | 1,657 | 1,665 | 1,642 | 1,645 | -7 | -0.4% | 39,700 |
| 2012/07/10 | 1,672 | 1,673 | 1,643 | 1,652 | -20 | -1.2% | 38,100 |
| 2012/07/09 | 1,674 | 1,685 | 1,666 | 1,672 | +12 | +0.7% | 61,200 |
| 2012/07/06 | 1,670 | 1,674 | 1,641 | 1,660 | -10 | -0.6% | 44,800 |
| 2012/07/05 | 1,649 | 1,670 | 1,647 | 1,670 | +6 | +0.4% | 38,900 |
| 2012/07/04 | 1,655 | 1,674 | 1,645 | 1,664 | +7 | +0.4% | 53,400 |
| 2012/07/03 | 1,655 | 1,657 | 1,633 | 1,657 | +8 | +0.5% | 60,500 |
| 2012/07/02 | 1,640 | 1,654 | 1,625 | 1,649 | +48 | +3% | 96,600 |
| 2012/06/29 | 1,575 | 1,618 | 1,575 | 1,601 | -7 | -0.4% | 90,100 |
| 2012/06/28 | 1,593 | 1,618 | 1,563 | 1,608 | +17 | +1.1% | 104,500 |
| 2012/06/27 | 1,610 | 1,613 | 1,591 | 1,591 | -44 | -2.7% | 52,800 |
| 2012/06/26 | 1,610 | 1,642 | 1,600 | 1,635 | +42 | +2.6% | 144,200 |
| 2012/06/25 | 1,584 | 1,593 | 1,572 | 1,593 | +14 | +0.9% | 57,900 |
| 2012/06/22 | 1,571 | 1,579 | 1,546 | 1,579 | -9 | -0.6% | 218,200 |
| 2012/06/21 | 1,592 | 1,600 | 1,588 | 1,588 | -23 | -1.4% | 52,300 |
| 2012/06/20 | 1,616 | 1,624 | 1,593 | 1,611 | -4 | -0.2% | 62,300 |
| 2012/06/19 | 1,615 | 1,620 | 1,604 | 1,615 | -2 | -0.1% | 22,500 |
| 2012/06/18 | 1,611 | 1,618 | 1,601 | 1,617 | +20 | +1.3% | 74,700 |
| 2012/06/15 | 1,590 | 1,603 | 1,590 | 1,597 | +7 | +0.4% | 66,400 |
| 2012/06/14 | 1,590 | 1,595 | 1,587 | 1,590 | -10 | -0.6% | 64,300 |
| 2012/06/13 | 1,610 | 1,612 | 1,590 | 1,600 | -10 | -0.6% | 69,700 |
| 2012/06/12 | 1,612 | 1,612 | 1,608 | 1,610 | -2 | -0.1% | 45,200 |
| 2012/06/11 | 1,613 | 1,618 | 1,602 | 1,612 | -1 | -0.1% | 94,200 |
| 2012/06/08 | 1,619 | 1,619 | 1,601 | 1,613 | -6 | -0.4% | 102,200 |
3001～
3050
件表示中 / 6841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 | 187,200円 | +4.1% | -3.4% | 3.04% | 12.07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 | 486,500円 | +2.6% | +5.1% | 3.80% | 9.25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 | 497,000円 | +15.1% | +24.3% | 4.23% | 4.67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 | 160,700円 | -9.2% | -9.7% | 3.48% | 13.42倍 | 1.08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 | 331,000円 | +8.4% | +12.2% | 3.78% | 9.00倍 | 0.90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
