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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 1,086 | 1,140 | 1,075 | 1,140 | +54 | +5% | 194,500 |
| 2010/05/26 | 1,109 | 1,117 | 1,086 | 1,086 | -40 | -3.6% | 243,600 |
| 2010/05/25 | 1,159 | 1,159 | 1,116 | 1,126 | -33 | -2.8% | 107,000 |
| 2010/05/24 | 1,171 | 1,171 | 1,148 | 1,159 | -13 | -1.1% | 22,700 |
| 2010/05/21 | 1,130 | 1,173 | 1,123 | 1,172 | -23 | -1.9% | 106,700 |
| 2010/05/20 | 1,200 | 1,221 | 1,184 | 1,195 | -53 | -4.2% | 125,400 |
| 2010/05/19 | 1,208 | 1,260 | 1,204 | 1,248 | +36 | +3% | 64,300 |
| 2010/05/18 | 1,219 | 1,220 | 1,210 | 1,212 | -7 | -0.6% | 61,100 |
| 2010/05/17 | 1,219 | 1,228 | 1,211 | 1,219 | -12 | -1% | 34,400 |
| 2010/05/14 | 1,235 | 1,235 | 1,207 | 1,231 | -8 | -0.6% | 86,800 |
| 2010/05/13 | 1,273 | 1,278 | 1,234 | 1,239 | -21 | -1.7% | 51,400 |
| 2010/05/12 | 1,280 | 1,280 | 1,254 | 1,260 | -20 | -1.6% | 62,300 |
| 2010/05/11 | 1,276 | 1,289 | 1,273 | 1,280 | -4 | -0.3% | 62,800 |
| 2010/05/10 | 1,241 | 1,292 | 1,233 | 1,284 | +44 | +3.5% | 89,400 |
| 2010/05/07 | 1,200 | 1,264 | 1,195 | 1,240 | -45 | -3.5% | 146,900 |
| 2010/05/06 | 1,218 | 1,298 | 1,218 | 1,285 | +37 | +3% | 155,400 |
| 2010/04/30 | 1,261 | 1,279 | 1,219 | 1,248 | -13 | -1% | 153,500 |
| 2010/04/28 | 1,283 | 1,290 | 1,232 | 1,261 | -41 | -3.1% | 106,700 |
| 2010/04/27 | 1,313 | 1,322 | 1,301 | 1,302 | -10 | -0.8% | 58,400 |
| 2010/04/26 | 1,338 | 1,340 | 1,312 | 1,312 | -26 | -1.9% | 54,200 |
| 2010/04/23 | 1,363 | 1,363 | 1,321 | 1,338 | -25 | -1.8% | 60,000 |
| 2010/04/22 | 1,301 | 1,380 | 1,301 | 1,363 | +59 | +4.5% | 169,700 |
| 2010/04/21 | 1,297 | 1,310 | 1,293 | 1,304 | +1 | +0.1% | 65,400 |
| 2010/04/20 | 1,287 | 1,314 | 1,287 | 1,303 | +8 | +0.6% | 154,500 |
| 2010/04/19 | 1,261 | 1,305 | 1,261 | 1,295 | -20 | -1.5% | 69,500 |
| 2010/04/16 | 1,285 | 1,316 | 1,280 | 1,315 | +8 | +0.6% | 140,200 |
| 2010/04/15 | 1,310 | 1,318 | 1,303 | 1,307 | -5 | -0.4% | 65,600 |
| 2010/04/14 | 1,328 | 1,329 | 1,295 | 1,312 | -15 | -1.1% | 90,300 |
| 2010/04/13 | 1,290 | 1,327 | 1,274 | 1,327 | +38 | +2.9% | 118,300 |
| 2010/04/12 | 1,258 | 1,290 | 1,257 | 1,289 | +22 | +1.7% | 54,700 |
| 2010/04/09 | 1,261 | 1,282 | 1,251 | 1,267 | -15 | -1.2% | 113,300 |
| 2010/04/08 | 1,260 | 1,289 | 1,251 | 1,282 | +22 | +1.7% | 108,200 |
| 2010/04/07 | 1,250 | 1,266 | 1,250 | 1,260 | +12 | +1% | 49,100 |
| 2010/04/06 | 1,265 | 1,265 | 1,240 | 1,248 | -17 | -1.3% | 98,600 |
| 2010/04/05 | 1,240 | 1,266 | 1,240 | 1,265 | +10 | +0.8% | 59,700 |
| 2010/04/02 | 1,250 | 1,265 | 1,250 | 1,255 | +10 | +0.8% | 70,000 |
| 2010/04/01 | 1,228 | 1,255 | 1,221 | 1,245 | +39 | +3.2% | 89,500 |
| 2010/03/31 | 1,240 | 1,260 | 1,206 | 1,206 | -42 | -3.4% | 58,500 |
| 2010/03/30 | 1,231 | 1,249 | 1,229 | 1,248 | +7 | +0.6% | 69,600 |
| 2010/03/29 | 1,235 | 1,250 | 1,225 | 1,241 | +21 | +1.7% | 202,300 |
| 2010/03/26 | 1,228 | 1,230 | 1,215 | 1,220 | +22 | +1.8% | 394,400 |
| 2010/03/25 | 1,205 | 1,215 | 1,192 | 1,198 | +8 | +0.7% | 171,400 |
| 2010/03/24 | 1,164 | 1,190 | 1,164 | 1,190 | +15 | +1.3% | 103,800 |
| 2010/03/23 | 1,190 | 1,190 | 1,157 | 1,175 | -9 | -0.8% | 149,400 |
| 2010/03/19 | 1,164 | 1,184 | 1,164 | 1,184 | +12 | +1% | 44,200 |
| 2010/03/18 | 1,188 | 1,188 | 1,159 | 1,172 | -21 | -1.8% | 145,100 |
| 2010/03/17 | 1,223 | 1,226 | 1,186 | 1,193 | -32 | -2.6% | 196,000 |
| 2010/03/16 | 1,235 | 1,242 | 1,225 | 1,225 | -4 | -0.3% | 95,200 |
| 2010/03/15 | 1,235 | 1,250 | 1,216 | 1,229 | -3 | -0.2% | 124,200 |
| 2010/03/12 | 1,260 | 1,269 | 1,226 | 1,232 | -48 | -3.8% | 161,600 |
3551～
3600
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
