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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 1,610 | 1,619 | 1,590 | 1,605 | -5 | -0.3% | 84,700 |
| 2011/01/04 | 1,576 | 1,647 | 1,575 | 1,610 | +34 | +2.2% | 224,500 |
| 2010/12/30 | 1,510 | 1,576 | 1,507 | 1,576 | +58 | +3.8% | 78,200 |
| 2010/12/29 | 1,510 | 1,519 | 1,504 | 1,518 | +5 | +0.3% | 20,100 |
| 2010/12/28 | 1,511 | 1,520 | 1,495 | 1,513 | +30 | +2% | 44,100 |
| 2010/12/27 | 1,500 | 1,500 | 1,481 | 1,483 | -15 | -1% | 45,000 |
| 2010/12/24 | 1,525 | 1,526 | 1,498 | 1,498 | -13 | -0.9% | 76,600 |
| 2010/12/22 | 1,481 | 1,517 | 1,462 | 1,511 | +48 | +3.3% | 156,400 |
| 2010/12/21 | 1,455 | 1,481 | 1,455 | 1,463 | +10 | +0.7% | 66,800 |
| 2010/12/20 | 1,491 | 1,505 | 1,444 | 1,453 | -47 | -3.1% | 120,100 |
| 2010/12/17 | 1,477 | 1,517 | 1,477 | 1,500 | +24 | +1.6% | 90,900 |
| 2010/12/16 | 1,530 | 1,530 | 1,476 | 1,476 | -54 | -3.5% | 154,300 |
| 2010/12/15 | 1,503 | 1,530 | 1,486 | 1,530 | +4 | +0.3% | 205,500 |
| 2010/12/14 | 1,580 | 1,582 | 1,522 | 1,526 | -11 | -0.7% | 244,100 |
| 2010/12/13 | 1,510 | 1,550 | 1,509 | 1,537 | +30 | +2% | 106,300 |
| 2010/12/10 | 1,508 | 1,540 | 1,507 | 1,507 | -1 | -0.1% | 118,700 |
| 2010/12/09 | 1,509 | 1,518 | 1,500 | 1,508 | -1 | -0.1% | 112,400 |
| 2010/12/08 | 1,524 | 1,548 | 1,497 | 1,509 | -17 | -1.1% | 98,900 |
| 2010/12/07 | 1,550 | 1,550 | 1,520 | 1,526 | -24 | -1.5% | 135,900 |
| 2010/12/06 | 1,502 | 1,550 | 1,491 | 1,550 | +62 | +4.2% | 185,600 |
| 2010/12/03 | 1,511 | 1,511 | 1,480 | 1,488 | -22 | -1.5% | 133,500 |
| 2010/12/02 | 1,509 | 1,510 | 1,495 | 1,510 | +15 | +1% | 175,400 |
| 2010/12/01 | 1,486 | 1,509 | 1,477 | 1,495 | +9 | +0.6% | 194,900 |
| 2010/11/30 | 1,460 | 1,490 | 1,450 | 1,486 | +26 | +1.8% | 135,800 |
| 2010/11/29 | 1,450 | 1,460 | 1,450 | 1,460 | +13 | +0.9% | 66,000 |
| 2010/11/26 | 1,452 | 1,467 | 1,447 | 1,447 | -3 | -0.2% | 56,600 |
| 2010/11/25 | 1,489 | 1,489 | 1,440 | 1,450 | -34 | -2.3% | 121,500 |
| 2010/11/24 | 1,463 | 1,485 | 1,412 | 1,484 | +19 | +1.3% | 167,000 |
| 2010/11/22 | 1,451 | 1,480 | 1,445 | 1,465 | +31 | +2.2% | 165,200 |
| 2010/11/19 | 1,489 | 1,490 | 1,428 | 1,434 | -12 | -0.8% | 216,500 |
| 2010/11/18 | 1,449 | 1,459 | 1,446 | 1,446 | -3 | -0.2% | 139,700 |
| 2010/11/17 | 1,419 | 1,450 | 1,416 | 1,449 | +30 | +2.1% | 99,700 |
| 2010/11/16 | 1,435 | 1,435 | 1,408 | 1,419 | -10 | -0.7% | 86,000 |
| 2010/11/15 | 1,445 | 1,450 | 1,425 | 1,429 | -7 | -0.5% | 93,300 |
| 2010/11/12 | 1,400 | 1,460 | 1,395 | 1,436 | +23 | +1.6% | 91,700 |
| 2010/11/11 | 1,374 | 1,413 | 1,368 | 1,413 | +50 | +3.7% | 41,900 |
| 2010/11/10 | 1,394 | 1,395 | 1,356 | 1,363 | -20 | -1.4% | 74,700 |
| 2010/11/09 | 1,370 | 1,399 | 1,363 | 1,383 | +28 | +2.1% | 132,000 |
| 2010/11/08 | 1,328 | 1,362 | 1,307 | 1,355 | +26 | +2% | 63,200 |
| 2010/11/05 | 1,345 | 1,345 | 1,320 | 1,329 | -4 | -0.3% | 72,500 |
| 2010/11/04 | 1,360 | 1,364 | 1,333 | 1,333 | -13 | -1% | 84,800 |
| 2010/11/02 | 1,351 | 1,373 | 1,334 | 1,346 | -28 | -2% | 50,300 |
| 2010/11/01 | 1,330 | 1,374 | 1,323 | 1,374 | +55 | +4.2% | 153,600 |
| 2010/10/29 | 1,310 | 1,319 | 1,306 | 1,319 | +9 | +0.7% | 46,600 |
| 2010/10/28 | 1,304 | 1,322 | 1,303 | 1,310 | -4 | -0.3% | 46,700 |
| 2010/10/27 | 1,315 | 1,327 | 1,307 | 1,314 | -1 | -0.1% | 51,100 |
| 2010/10/26 | 1,315 | 1,318 | 1,306 | 1,315 | +6 | +0.5% | 66,100 |
| 2010/10/25 | 1,320 | 1,320 | 1,300 | 1,309 | +6 | +0.5% | 71,200 |
| 2010/10/22 | 1,294 | 1,309 | 1,287 | 1,303 | +9 | +0.7% | 47,800 |
| 2010/10/21 | 1,296 | 1,303 | 1,293 | 1,294 | -4 | -0.3% | 19,400 |
3401～
3450
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
