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 |
|---|---|---|---|---|---|---|---|
| 2012/06/07 | 1,575 | 1,628 | 1,575 | 1,619 | +46 | +2.9% | 257,100 |
| 2012/06/06 | 1,575 | 1,577 | 1,570 | 1,573 | +5 | +0.3% | 109,800 |
| 2012/06/05 | 1,580 | 1,580 | 1,563 | 1,568 | -7 | -0.4% | 69,900 |
| 2012/06/04 | 1,583 | 1,585 | 1,571 | 1,575 | -8 | -0.5% | 128,700 |
| 2012/06/01 | 1,614 | 1,614 | 1,583 | 1,583 | -36 | -2.2% | 106,900 |
| 2012/05/31 | 1,579 | 1,619 | 1,568 | 1,619 | +39 | +2.5% | 77,700 |
| 2012/05/30 | 1,575 | 1,580 | 1,571 | 1,580 | +10 | +0.6% | 61,900 |
| 2012/05/29 | 1,571 | 1,578 | 1,564 | 1,570 | -1 | -0.1% | 77,000 |
| 2012/05/28 | 1,578 | 1,580 | 1,562 | 1,571 | -7 | -0.4% | 97,000 |
| 2012/05/25 | 1,573 | 1,580 | 1,529 | 1,578 | +45 | +2.9% | 189,000 |
| 2012/05/24 | 1,546 | 1,550 | 1,518 | 1,533 | -4 | -0.3% | 84,300 |
| 2012/05/23 | 1,542 | 1,568 | 1,537 | 1,537 | -42 | -2.7% | 66,700 |
| 2012/05/22 | 1,552 | 1,579 | 1,530 | 1,579 | +110 | +7.5% | 101,800 |
| 2012/05/21 | 1,472 | 1,486 | 1,455 | 1,469 | +15 | +1% | 35,300 |
| 2012/05/18 | 1,488 | 1,515 | 1,451 | 1,454 | -86 | -5.6% | 124,800 |
| 2012/05/17 | 1,540 | 1,551 | 1,512 | 1,540 | -5 | -0.3% | 68,500 |
| 2012/05/16 | 1,500 | 1,552 | 1,500 | 1,545 | +45 | +3% | 69,800 |
| 2012/05/15 | 1,496 | 1,524 | 1,452 | 1,500 | -31 | -2% | 116,000 |
| 2012/05/14 | 1,531 | 1,540 | 1,507 | 1,531 | -6 | -0.4% | 93,800 |
| 2012/05/11 | 1,520 | 1,558 | 1,520 | 1,537 | +12 | +0.8% | 82,200 |
| 2012/05/10 | 1,530 | 1,558 | 1,522 | 1,525 | -15 | -1% | 102,600 |
| 2012/05/09 | 1,538 | 1,556 | 1,532 | 1,540 | +6 | +0.4% | 77,200 |
| 2012/05/08 | 1,529 | 1,560 | 1,522 | 1,534 | +12 | +0.8% | 92,500 |
| 2012/05/07 | 1,552 | 1,564 | 1,511 | 1,522 | -94 | -5.8% | 149,100 |
| 2012/05/02 | 1,599 | 1,618 | 1,584 | 1,616 | +39 | +2.5% | 52,000 |
| 2012/05/01 | 1,610 | 1,625 | 1,563 | 1,577 | -33 | -2% | 69,400 |
| 2012/04/27 | 1,616 | 1,624 | 1,610 | 1,610 | -1 | -0.1% | 21,400 |
| 2012/04/26 | 1,626 | 1,638 | 1,605 | 1,611 | -28 | -1.7% | 36,500 |
| 2012/04/25 | 1,661 | 1,662 | 1,622 | 1,639 | -20 | -1.2% | 72,700 |
| 2012/04/24 | 1,660 | 1,660 | 1,638 | 1,659 | +4 | +0.2% | 77,700 |
| 2012/04/23 | 1,636 | 1,658 | 1,636 | 1,655 | +2 | +0.1% | 89,100 |
| 2012/04/20 | 1,607 | 1,653 | 1,607 | 1,653 | +46 | +2.9% | 94,900 |
| 2012/04/19 | 1,626 | 1,626 | 1,605 | 1,607 | -13 | -0.8% | 53,400 |
| 2012/04/18 | 1,622 | 1,630 | 1,620 | 1,620 | -5 | -0.3% | 53,300 |
| 2012/04/17 | 1,630 | 1,630 | 1,605 | 1,625 | +3 | +0.2% | 34,500 |
| 2012/04/16 | 1,612 | 1,642 | 1,611 | 1,622 | -22 | -1.3% | 62,100 |
| 2012/04/13 | 1,617 | 1,655 | 1,611 | 1,644 | +42 | +2.6% | 77,400 |
| 2012/04/12 | 1,590 | 1,625 | 1,581 | 1,602 | +16 | +1% | 67,300 |
| 2012/04/11 | 1,635 | 1,635 | 1,586 | 1,586 | -52 | -3.2% | 118,400 |
| 2012/04/10 | 1,630 | 1,639 | 1,607 | 1,638 | -17 | -1% | 74,500 |
| 2012/04/09 | 1,677 | 1,677 | 1,633 | 1,655 | -10 | -0.6% | 74,600 |
| 2012/04/06 | 1,660 | 1,685 | 1,651 | 1,665 | -28 | -1.7% | 58,000 |
| 2012/04/05 | 1,631 | 1,699 | 1,631 | 1,693 | +25 | +1.5% | 112,000 |
| 2012/04/04 | 1,645 | 1,679 | 1,642 | 1,668 | +8 | +0.5% | 105,900 |
| 2012/04/03 | 1,660 | 1,706 | 1,638 | 1,660 | -34 | -2% | 111,600 |
| 2012/04/02 | 1,650 | 1,700 | 1,648 | 1,694 | +64 | +3.9% | 181,400 |
| 2012/03/30 | 1,620 | 1,648 | 1,616 | 1,630 | +15 | +0.9% | 84,800 |
| 2012/03/29 | 1,598 | 1,624 | 1,588 | 1,615 | +14 | +0.9% | 89,800 |
| 2012/03/28 | 1,560 | 1,605 | 1,557 | 1,601 | +31 | +2% | 242,600 |
| 2012/03/27 | 1,615 | 1,618 | 1,570 | 1,570 | -84 | -5.1% | 474,400 |
3051～
3100
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% | 9.26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 | 497,000円 | +15.1% | +24.3% | 4.23% | 4.67倍 | 0.55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% | 13.43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 | 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
