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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 1,298 | 1,303 | 1,286 | 1,298 | -10 | -0.8% | 31,100 |
| 2010/10/19 | 1,315 | 1,316 | 1,302 | 1,308 | -7 | -0.5% | 31,000 |
| 2010/10/18 | 1,285 | 1,315 | 1,283 | 1,315 | +28 | +2.2% | 19,400 |
| 2010/10/15 | 1,320 | 1,323 | 1,287 | 1,287 | -28 | -2.1% | 35,200 |
| 2010/10/14 | 1,280 | 1,320 | 1,280 | 1,315 | +15 | +1.2% | 133,400 |
| 2010/10/13 | 1,261 | 1,313 | 1,261 | 1,300 | +29 | +2.3% | 91,100 |
| 2010/10/12 | 1,308 | 1,308 | 1,271 | 1,271 | -25 | -1.9% | 60,200 |
| 2010/10/08 | 1,300 | 1,310 | 1,296 | 1,296 | -10 | -0.8% | 39,300 |
| 2010/10/07 | 1,298 | 1,310 | 1,292 | 1,306 | +5 | +0.4% | 53,000 |
| 2010/10/06 | 1,296 | 1,315 | 1,290 | 1,301 | +14 | +1.1% | 106,700 |
| 2010/10/05 | 1,271 | 1,292 | 1,252 | 1,287 | +10 | +0.8% | 152,600 |
| 2010/10/04 | 1,285 | 1,290 | 1,258 | 1,277 | -21 | -1.6% | 80,400 |
| 2010/10/01 | 1,308 | 1,308 | 1,277 | 1,298 | -2 | -0.2% | 99,600 |
| 2010/09/30 | 1,303 | 1,316 | 1,300 | 1,300 | -6 | -0.5% | 92,800 |
| 2010/09/29 | 1,280 | 1,307 | 1,278 | 1,306 | +31 | +2.4% | 99,600 |
| 2010/09/28 | 1,280 | 1,280 | 1,270 | 1,275 | -26 | -2% | 97,400 |
| 2010/09/27 | 1,315 | 1,315 | 1,293 | 1,301 | +12 | +0.9% | 263,900 |
| 2010/09/24 | 1,312 | 1,314 | 1,287 | 1,289 | -5 | -0.4% | 114,700 |
| 2010/09/22 | 1,283 | 1,307 | 1,283 | 1,294 | +18 | +1.4% | 87,400 |
| 2010/09/21 | 1,290 | 1,290 | 1,276 | 1,276 | -19 | -1.5% | 92,700 |
| 2010/09/17 | 1,310 | 1,317 | 1,292 | 1,295 | -24 | -1.8% | 64,700 |
| 2010/09/16 | 1,326 | 1,335 | 1,314 | 1,319 | -9 | -0.7% | 113,800 |
| 2010/09/15 | 1,315 | 1,337 | 1,311 | 1,328 | +10 | +0.8% | 108,000 |
| 2010/09/14 | 1,324 | 1,332 | 1,310 | 1,318 | -4 | -0.3% | 169,700 |
| 2010/09/13 | 1,310 | 1,332 | 1,310 | 1,322 | +18 | +1.4% | 76,300 |
| 2010/09/10 | 1,278 | 1,314 | 1,278 | 1,304 | +26 | +2% | 112,800 |
| 2010/09/09 | 1,271 | 1,290 | 1,271 | 1,278 | +8 | +0.6% | 116,000 |
| 2010/09/08 | 1,277 | 1,277 | 1,269 | 1,270 | -7 | -0.5% | 65,700 |
| 2010/09/07 | 1,276 | 1,280 | 1,271 | 1,277 | +1 | +0.1% | 118,400 |
| 2010/09/06 | 1,267 | 1,280 | 1,267 | 1,276 | +9 | +0.7% | 44,300 |
| 2010/09/03 | 1,269 | 1,275 | 1,267 | 1,267 | -2 | -0.2% | 60,400 |
| 2010/09/02 | 1,272 | 1,289 | 1,264 | 1,269 | +2 | +0.2% | 67,500 |
| 2010/09/01 | 1,291 | 1,294 | 1,262 | 1,267 | -24 | -1.9% | 147,900 |
| 2010/08/31 | 1,280 | 1,291 | 1,259 | 1,291 | +11 | +0.9% | 98,400 |
| 2010/08/30 | 1,275 | 1,293 | 1,266 | 1,280 | +22 | +1.7% | 104,700 |
| 2010/08/27 | 1,255 | 1,272 | 1,255 | 1,258 | +3 | +0.2% | 54,200 |
| 2010/08/26 | 1,238 | 1,270 | 1,236 | 1,255 | +17 | +1.4% | 152,600 |
| 2010/08/25 | 1,278 | 1,278 | 1,236 | 1,238 | -52 | -4% | 165,500 |
| 2010/08/24 | 1,283 | 1,290 | 1,275 | 1,290 | +7 | +0.5% | 111,700 |
| 2010/08/23 | 1,287 | 1,299 | 1,276 | 1,283 | -4 | -0.3% | 111,200 |
| 2010/08/20 | 1,309 | 1,309 | 1,287 | 1,287 | -23 | -1.8% | 119,200 |
| 2010/08/19 | 1,320 | 1,320 | 1,307 | 1,310 | -12 | -0.9% | 73,700 |
| 2010/08/18 | 1,325 | 1,328 | 1,310 | 1,322 | -9 | -0.7% | 80,700 |
| 2010/08/17 | 1,329 | 1,339 | 1,317 | 1,331 | +2 | +0.2% | 71,300 |
| 2010/08/16 | 1,300 | 1,329 | 1,299 | 1,329 | +31 | +2.4% | 68,400 |
| 2010/08/13 | 1,296 | 1,300 | 1,291 | 1,298 | -5 | -0.4% | 57,900 |
| 2010/08/12 | 1,290 | 1,312 | 1,290 | 1,303 | +3 | +0.2% | 33,600 |
| 2010/08/11 | 1,310 | 1,315 | 1,300 | 1,300 | -7 | -0.5% | 45,400 |
| 2010/08/10 | 1,325 | 1,330 | 1,306 | 1,307 | +10 | +0.8% | 61,400 |
| 2010/08/09 | 1,294 | 1,297 | 1,281 | 1,297 | +3 | +0.2% | 29,200 |
3451～
3500
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
