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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 1,303 | 1,303 | 1,276 | 1,294 | ±0 | ±0% | 43,200 |
| 2010/08/05 | 1,273 | 1,294 | 1,273 | 1,294 | +21 | +1.6% | 26,800 |
| 2010/08/04 | 1,281 | 1,295 | 1,273 | 1,273 | -15 | -1.2% | 20,200 |
| 2010/08/03 | 1,300 | 1,305 | 1,282 | 1,288 | -9 | -0.7% | 56,300 |
| 2010/08/02 | 1,289 | 1,303 | 1,286 | 1,297 | +15 | +1.2% | 26,200 |
| 2010/07/30 | 1,299 | 1,315 | 1,282 | 1,282 | -17 | -1.3% | 54,300 |
| 2010/07/29 | 1,275 | 1,304 | 1,270 | 1,299 | +26 | +2% | 41,600 |
| 2010/07/28 | 1,283 | 1,284 | 1,263 | 1,273 | -15 | -1.2% | 41,700 |
| 2010/07/27 | 1,297 | 1,298 | 1,281 | 1,288 | -7 | -0.5% | 27,500 |
| 2010/07/26 | 1,303 | 1,303 | 1,289 | 1,295 | -8 | -0.6% | 35,300 |
| 2010/07/23 | 1,347 | 1,347 | 1,280 | 1,303 | -28 | -2.1% | 124,500 |
| 2010/07/22 | 1,327 | 1,347 | 1,306 | 1,331 | +11 | +0.8% | 81,100 |
| 2010/07/21 | 1,310 | 1,345 | 1,299 | 1,320 | +40 | +3.1% | 86,300 |
| 2010/07/20 | 1,280 | 1,293 | 1,271 | 1,280 | -3 | -0.2% | 17,400 |
| 2010/07/16 | 1,281 | 1,298 | 1,270 | 1,283 | +13 | +1% | 42,300 |
| 2010/07/15 | 1,340 | 1,340 | 1,270 | 1,270 | -16 | -1.2% | 94,400 |
| 2010/07/14 | 1,290 | 1,299 | 1,272 | 1,286 | +1 | +0.1% | 71,700 |
| 2010/07/13 | 1,294 | 1,308 | 1,272 | 1,285 | -5 | -0.4% | 75,700 |
| 2010/07/12 | 1,283 | 1,295 | 1,281 | 1,290 | +17 | +1.3% | 32,600 |
| 2010/07/09 | 1,285 | 1,299 | 1,273 | 1,273 | -15 | -1.2% | 34,100 |
| 2010/07/08 | 1,287 | 1,305 | 1,281 | 1,288 | -1 | -0.1% | 122,600 |
| 2010/07/07 | 1,281 | 1,294 | 1,265 | 1,289 | -5 | -0.4% | 103,900 |
| 2010/07/06 | 1,305 | 1,305 | 1,290 | 1,294 | -16 | -1.2% | 38,000 |
| 2010/07/05 | 1,230 | 1,320 | 1,230 | 1,310 | +90 | +7.4% | 128,800 |
| 2010/07/02 | 1,247 | 1,247 | 1,215 | 1,220 | -27 | -2.2% | 89,400 |
| 2010/07/01 | 1,265 | 1,270 | 1,227 | 1,247 | -43 | -3.3% | 103,400 |
| 2010/06/30 | 1,280 | 1,294 | 1,260 | 1,290 | -4 | -0.3% | 72,800 |
| 2010/06/29 | 1,262 | 1,294 | 1,260 | 1,294 | +38 | +3% | 110,800 |
| 2010/06/28 | 1,271 | 1,273 | 1,251 | 1,256 | -18 | -1.4% | 92,200 |
| 2010/06/25 | 1,250 | 1,274 | 1,232 | 1,274 | ±0 | ±0% | 164,000 |
| 2010/06/24 | 1,255 | 1,274 | 1,224 | 1,274 | +11 | +0.9% | 83,500 |
| 2010/06/23 | 1,280 | 1,289 | 1,261 | 1,263 | -26 | -2% | 106,700 |
| 2010/06/22 | 1,265 | 1,289 | 1,256 | 1,289 | +48 | +3.9% | 82,800 |
| 2010/06/21 | 1,255 | 1,298 | 1,241 | 1,241 | -14 | -1.1% | 129,800 |
| 2010/06/18 | 1,252 | 1,260 | 1,249 | 1,255 | +24 | +1.9% | 61,200 |
| 2010/06/17 | 1,227 | 1,248 | 1,225 | 1,231 | -2 | -0.2% | 20,700 |
| 2010/06/16 | 1,219 | 1,255 | 1,216 | 1,233 | +16 | +1.3% | 128,700 |
| 2010/06/15 | 1,223 | 1,242 | 1,202 | 1,217 | -22 | -1.8% | 121,600 |
| 2010/06/14 | 1,219 | 1,257 | 1,217 | 1,239 | +11 | +0.9% | 97,300 |
| 2010/06/11 | 1,207 | 1,244 | 1,207 | 1,228 | +44 | +3.7% | 122,200 |
| 2010/06/10 | 1,170 | 1,206 | 1,166 | 1,184 | +6 | +0.5% | 211,800 |
| 2010/06/09 | 1,167 | 1,178 | 1,156 | 1,178 | +23 | +2% | 82,600 |
| 2010/06/08 | 1,140 | 1,188 | 1,133 | 1,155 | +38 | +3.4% | 137,400 |
| 2010/06/07 | 1,138 | 1,139 | 1,117 | 1,117 | -30 | -2.6% | 47,300 |
| 2010/06/04 | 1,139 | 1,158 | 1,130 | 1,147 | +20 | +1.8% | 115,300 |
| 2010/06/03 | 1,125 | 1,147 | 1,120 | 1,127 | +12 | +1.1% | 134,300 |
| 2010/06/02 | 1,102 | 1,132 | 1,102 | 1,115 | +5 | +0.5% | 58,800 |
| 2010/06/01 | 1,130 | 1,133 | 1,110 | 1,110 | -11 | -1% | 50,000 |
| 2010/05/31 | 1,119 | 1,130 | 1,114 | 1,121 | +1 | +0.1% | 44,400 |
| 2010/05/28 | 1,125 | 1,148 | 1,113 | 1,120 | -20 | -1.8% | 82,300 |
3501～
3550
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
