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 |
|---|---|---|---|---|---|---|---|
| 2011/06/03 | 1,337 | 1,349 | 1,321 | 1,335 | -2 | -0.1% | 50,900 |
| 2011/06/02 | 1,345 | 1,347 | 1,335 | 1,337 | +7 | +0.5% | 64,700 |
| 2011/06/01 | 1,327 | 1,335 | 1,326 | 1,330 | +3 | +0.2% | 58,700 |
| 2011/05/31 | 1,345 | 1,347 | 1,321 | 1,327 | -15 | -1.1% | 59,400 |
| 2011/05/30 | 1,315 | 1,347 | 1,315 | 1,342 | +35 | +2.7% | 38,600 |
| 2011/05/27 | 1,310 | 1,320 | 1,305 | 1,307 | -14 | -1.1% | 33,200 |
| 2011/05/26 | 1,338 | 1,350 | 1,295 | 1,321 | -14 | -1% | 35,200 |
| 2011/05/25 | 1,356 | 1,356 | 1,328 | 1,335 | +3 | +0.2% | 30,800 |
| 2011/05/24 | 1,349 | 1,363 | 1,332 | 1,332 | -13 | -1% | 27,900 |
| 2011/05/23 | 1,353 | 1,368 | 1,341 | 1,345 | -27 | -2% | 68,300 |
| 2011/05/20 | 1,365 | 1,385 | 1,362 | 1,372 | +3 | +0.2% | 54,300 |
| 2011/05/19 | 1,359 | 1,380 | 1,359 | 1,369 | -20 | -1.4% | 22,000 |
| 2011/05/18 | 1,359 | 1,394 | 1,359 | 1,389 | +1 | +0.1% | 11,100 |
| 2011/05/17 | 1,393 | 1,393 | 1,365 | 1,388 | -5 | -0.4% | 64,700 |
| 2011/05/16 | 1,401 | 1,401 | 1,385 | 1,393 | +15 | +1.1% | 72,400 |
| 2011/05/13 | 1,390 | 1,400 | 1,375 | 1,378 | -32 | -2.3% | 53,500 |
| 2011/05/12 | 1,399 | 1,419 | 1,397 | 1,410 | +14 | +1% | 71,200 |
| 2011/05/11 | 1,371 | 1,400 | 1,366 | 1,396 | +24 | +1.7% | 36,000 |
| 2011/05/10 | 1,350 | 1,379 | 1,350 | 1,372 | +4 | +0.3% | 21,300 |
| 2011/05/09 | 1,351 | 1,368 | 1,346 | 1,368 | +15 | +1.1% | 46,800 |
| 2011/05/06 | 1,382 | 1,382 | 1,353 | 1,353 | -26 | -1.9% | 33,100 |
| 2011/05/02 | 1,400 | 1,400 | 1,376 | 1,379 | -36 | -2.5% | 50,500 |
| 2011/04/28 | 1,385 | 1,415 | 1,371 | 1,415 | +40 | +2.9% | 34,600 |
| 2011/04/27 | 1,404 | 1,404 | 1,375 | 1,375 | -24 | -1.7% | 35,900 |
| 2011/04/26 | 1,391 | 1,399 | 1,372 | 1,399 | +19 | +1.4% | 23,700 |
| 2011/04/25 | 1,400 | 1,400 | 1,358 | 1,380 | +10 | +0.7% | 36,600 |
| 2011/04/22 | 1,350 | 1,377 | 1,336 | 1,370 | +38 | +2.9% | 22,500 |
| 2011/04/21 | 1,330 | 1,333 | 1,321 | 1,332 | +3 | +0.2% | 36,600 |
| 2011/04/20 | 1,339 | 1,342 | 1,325 | 1,329 | ±0 | ±0% | 92,500 |
| 2011/04/19 | 1,376 | 1,385 | 1,323 | 1,329 | -65 | -4.7% | 91,700 |
| 2011/04/18 | 1,398 | 1,404 | 1,385 | 1,394 | -4 | -0.3% | 138,700 |
| 2011/04/15 | 1,417 | 1,418 | 1,380 | 1,398 | -19 | -1.3% | 117,500 |
| 2011/04/14 | 1,420 | 1,436 | 1,408 | 1,417 | -19 | -1.3% | 40,500 |
| 2011/04/13 | 1,424 | 1,436 | 1,415 | 1,436 | +7 | +0.5% | 36,500 |
| 2011/04/12 | 1,436 | 1,436 | 1,421 | 1,429 | -7 | -0.5% | 27,700 |
| 2011/04/11 | 1,435 | 1,436 | 1,424 | 1,436 | +1 | +0.1% | 22,000 |
| 2011/04/08 | 1,420 | 1,446 | 1,406 | 1,435 | +15 | +1.1% | 28,100 |
| 2011/04/07 | 1,410 | 1,425 | 1,400 | 1,420 | +10 | +0.7% | 35,700 |
| 2011/04/06 | 1,389 | 1,410 | 1,389 | 1,410 | +10 | +0.7% | 30,500 |
| 2011/04/05 | 1,436 | 1,436 | 1,400 | 1,400 | -25 | -1.8% | 68,600 |
| 2011/04/04 | 1,415 | 1,441 | 1,410 | 1,425 | +11 | +0.8% | 43,600 |
| 2011/04/01 | 1,391 | 1,414 | 1,391 | 1,414 | ±0 | ±0% | 32,100 |
| 2011/03/31 | 1,387 | 1,414 | 1,381 | 1,414 | +14 | +1% | 54,100 |
| 2011/03/30 | 1,375 | 1,400 | 1,374 | 1,400 | +11 | +0.8% | 48,500 |
| 2011/03/29 | 1,400 | 1,404 | 1,358 | 1,389 | +15 | +1.1% | 137,200 |
| 2011/03/28 | 1,390 | 1,399 | 1,374 | 1,374 | -16 | -1.2% | 255,800 |
| 2011/03/25 | 1,425 | 1,425 | 1,356 | 1,390 | +29 | +2.1% | 88,700 |
| 2011/03/24 | 1,420 | 1,421 | 1,361 | 1,361 | -59 | -4.2% | 108,800 |
| 2011/03/23 | 1,458 | 1,462 | 1,420 | 1,420 | +4 | +0.3% | 69,800 |
| 2011/03/22 | 1,400 | 1,435 | 1,370 | 1,416 | +76 | +5.7% | 96,900 |
3301～
3350
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
