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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 1,341 | 1,357 | 1,340 | 1,341 | -9 | -0.7% | 90,000 |
| 2011/08/12 | 1,367 | 1,367 | 1,339 | 1,350 | +10 | +0.7% | 78,100 |
| 2011/08/11 | 1,355 | 1,355 | 1,330 | 1,340 | -35 | -2.5% | 222,900 |
| 2011/08/10 | 1,380 | 1,384 | 1,368 | 1,375 | +60 | +4.6% | 150,500 |
| 2011/08/09 | 1,290 | 1,333 | 1,280 | 1,315 | -5 | -0.4% | 60,400 |
| 2011/08/08 | 1,300 | 1,320 | 1,295 | 1,320 | +29 | +2.2% | 95,000 |
| 2011/08/05 | 1,294 | 1,297 | 1,280 | 1,291 | -22 | -1.7% | 64,300 |
| 2011/08/04 | 1,320 | 1,320 | 1,308 | 1,313 | -15 | -1.1% | 16,900 |
| 2011/08/03 | 1,312 | 1,335 | 1,310 | 1,328 | +14 | +1.1% | 62,000 |
| 2011/08/02 | 1,320 | 1,327 | 1,313 | 1,314 | -10 | -0.8% | 25,700 |
| 2011/08/01 | 1,307 | 1,324 | 1,307 | 1,324 | +20 | +1.5% | 22,100 |
| 2011/07/29 | 1,325 | 1,330 | 1,304 | 1,304 | -24 | -1.8% | 41,000 |
| 2011/07/28 | 1,351 | 1,354 | 1,321 | 1,328 | -33 | -2.4% | 32,900 |
| 2011/07/27 | 1,357 | 1,372 | 1,353 | 1,361 | +1 | +0.1% | 30,600 |
| 2011/07/26 | 1,368 | 1,369 | 1,359 | 1,360 | -10 | -0.7% | 22,500 |
| 2011/07/25 | 1,385 | 1,385 | 1,358 | 1,370 | -18 | -1.3% | 80,700 |
| 2011/07/22 | 1,400 | 1,400 | 1,379 | 1,388 | -12 | -0.9% | 74,900 |
| 2011/07/21 | 1,385 | 1,409 | 1,385 | 1,400 | +1 | +0.1% | 95,000 |
| 2011/07/20 | 1,390 | 1,403 | 1,384 | 1,399 | +11 | +0.8% | 77,100 |
| 2011/07/19 | 1,385 | 1,394 | 1,380 | 1,388 | -1 | -0.1% | 39,300 |
| 2011/07/15 | 1,408 | 1,408 | 1,380 | 1,389 | -25 | -1.8% | 76,600 |
| 2011/07/14 | 1,395 | 1,418 | 1,393 | 1,414 | +14 | +1% | 36,300 |
| 2011/07/13 | 1,384 | 1,403 | 1,378 | 1,400 | +14 | +1% | 50,000 |
| 2011/07/12 | 1,400 | 1,400 | 1,369 | 1,386 | +23 | +1.7% | 136,800 |
| 2011/07/11 | 1,336 | 1,364 | 1,334 | 1,363 | +27 | +2% | 59,700 |
| 2011/07/08 | 1,330 | 1,344 | 1,322 | 1,336 | +6 | +0.5% | 77,600 |
| 2011/07/07 | 1,315 | 1,330 | 1,312 | 1,330 | +10 | +0.8% | 46,600 |
| 2011/07/06 | 1,325 | 1,335 | 1,310 | 1,320 | -13 | -1% | 91,000 |
| 2011/07/05 | 1,335 | 1,346 | 1,333 | 1,333 | -15 | -1.1% | 57,500 |
| 2011/07/04 | 1,334 | 1,350 | 1,331 | 1,348 | +27 | +2% | 85,000 |
| 2011/07/01 | 1,310 | 1,326 | 1,309 | 1,321 | +19 | +1.5% | 57,300 |
| 2011/06/30 | 1,292 | 1,308 | 1,292 | 1,302 | +11 | +0.9% | 58,500 |
| 2011/06/29 | 1,302 | 1,303 | 1,291 | 1,291 | -5 | -0.4% | 64,100 |
| 2011/06/28 | 1,305 | 1,309 | 1,291 | 1,296 | -16 | -1.2% | 59,900 |
| 2011/06/27 | 1,315 | 1,315 | 1,302 | 1,312 | +7 | +0.5% | 37,400 |
| 2011/06/24 | 1,310 | 1,310 | 1,301 | 1,305 | -13 | -1% | 39,800 |
| 2011/06/23 | 1,309 | 1,321 | 1,302 | 1,318 | +2 | +0.2% | 46,800 |
| 2011/06/22 | 1,337 | 1,337 | 1,314 | 1,316 | -6 | -0.5% | 21,200 |
| 2011/06/21 | 1,316 | 1,334 | 1,316 | 1,322 | +12 | +0.9% | 35,400 |
| 2011/06/20 | 1,310 | 1,315 | 1,310 | 1,310 | -1 | -0.1% | 14,600 |
| 2011/06/17 | 1,319 | 1,319 | 1,309 | 1,311 | -2 | -0.2% | 5,700 |
| 2011/06/16 | 1,309 | 1,325 | 1,308 | 1,313 | +14 | +1.1% | 28,200 |
| 2011/06/15 | 1,291 | 1,306 | 1,291 | 1,299 | +5 | +0.4% | 52,500 |
| 2011/06/14 | 1,320 | 1,322 | 1,292 | 1,294 | -23 | -1.7% | 70,900 |
| 2011/06/13 | 1,325 | 1,325 | 1,315 | 1,317 | +8 | +0.6% | 47,100 |
| 2011/06/10 | 1,305 | 1,315 | 1,302 | 1,309 | +5 | +0.4% | 45,600 |
| 2011/06/09 | 1,303 | 1,311 | 1,302 | 1,304 | +1 | +0.1% | 59,000 |
| 2011/06/08 | 1,312 | 1,320 | 1,303 | 1,303 | -15 | -1.1% | 34,300 |
| 2011/06/07 | 1,303 | 1,318 | 1,303 | 1,318 | +4 | +0.3% | 16,100 |
| 2011/06/06 | 1,335 | 1,338 | 1,299 | 1,314 | -21 | -1.6% | 63,700 |
3251～
3300
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
