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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 1,258 | 1,282 | 1,258 | 1,280 | +22 | +1.7% | 130,800 |
| 2010/03/10 | 1,221 | 1,260 | 1,219 | 1,258 | +37 | +3% | 152,600 |
| 2010/03/09 | 1,250 | 1,252 | 1,210 | 1,221 | -29 | -2.3% | 104,800 |
| 2010/03/08 | 1,265 | 1,270 | 1,241 | 1,250 | -13 | -1% | 119,100 |
| 2010/03/05 | 1,240 | 1,264 | 1,233 | 1,263 | +23 | +1.9% | 93,900 |
| 2010/03/04 | 1,225 | 1,242 | 1,225 | 1,240 | +20 | +1.6% | 142,400 |
| 2010/03/03 | 1,208 | 1,225 | 1,204 | 1,220 | +12 | +1% | 91,400 |
| 2010/03/02 | 1,198 | 1,208 | 1,196 | 1,208 | +14 | +1.2% | 101,900 |
| 2010/03/01 | 1,200 | 1,207 | 1,185 | 1,194 | -5 | -0.4% | 71,900 |
| 2010/02/26 | 1,190 | 1,199 | 1,183 | 1,199 | +2 | +0.2% | 79,200 |
| 2010/02/25 | 1,185 | 1,197 | 1,176 | 1,197 | +19 | +1.6% | 113,300 |
| 2010/02/24 | 1,165 | 1,189 | 1,165 | 1,178 | +18 | +1.6% | 103,800 |
| 2010/02/23 | 1,167 | 1,173 | 1,147 | 1,160 | -10 | -0.9% | 132,800 |
| 2010/02/22 | 1,181 | 1,182 | 1,165 | 1,170 | -5 | -0.4% | 78,900 |
| 2010/02/19 | 1,189 | 1,191 | 1,170 | 1,175 | -19 | -1.6% | 93,700 |
| 2010/02/18 | 1,198 | 1,204 | 1,194 | 1,194 | -5 | -0.4% | 101,900 |
| 2010/02/17 | 1,216 | 1,217 | 1,199 | 1,199 | -18 | -1.5% | 137,600 |
| 2010/02/16 | 1,208 | 1,217 | 1,188 | 1,217 | +9 | +0.7% | 84,900 |
| 2010/02/15 | 1,210 | 1,210 | 1,198 | 1,208 | +3 | +0.2% | 117,800 |
| 2010/02/12 | 1,190 | 1,210 | 1,180 | 1,205 | +5 | +0.4% | 127,900 |
| 2010/02/10 | 1,199 | 1,207 | 1,173 | 1,200 | +4 | +0.3% | 136,600 |
| 2010/02/09 | 1,178 | 1,206 | 1,178 | 1,196 | +51 | +4.5% | 164,000 |
| 2010/02/08 | 1,132 | 1,145 | 1,117 | 1,145 | +29 | +2.6% | 45,400 |
| 2010/02/05 | 1,100 | 1,130 | 1,099 | 1,116 | +16 | +1.5% | 53,200 |
| 2010/02/04 | 1,120 | 1,129 | 1,100 | 1,100 | -12 | -1.1% | 119,200 |
| 2010/02/03 | 1,130 | 1,142 | 1,111 | 1,112 | -30 | -2.6% | 62,500 |
| 2010/02/02 | 1,130 | 1,144 | 1,122 | 1,142 | +12 | +1.1% | 43,200 |
| 2010/02/01 | 1,118 | 1,143 | 1,113 | 1,130 | +14 | +1.3% | 75,500 |
| 2010/01/29 | 1,125 | 1,137 | 1,116 | 1,116 | -9 | -0.8% | 63,600 |
| 2010/01/28 | 1,125 | 1,138 | 1,125 | 1,125 | +4 | +0.4% | 84,500 |
| 2010/01/27 | 1,111 | 1,129 | 1,110 | 1,121 | +18 | +1.6% | 80,400 |
| 2010/01/26 | 1,111 | 1,118 | 1,099 | 1,103 | -7 | -0.6% | 94,500 |
| 2010/01/25 | 1,115 | 1,145 | 1,110 | 1,110 | +5 | +0.5% | 127,400 |
| 2010/01/22 | 1,088 | 1,110 | 1,085 | 1,105 | +15 | +1.4% | 103,700 |
| 2010/01/21 | 1,075 | 1,098 | 1,065 | 1,090 | +21 | +2% | 110,400 |
| 2010/01/20 | 1,058 | 1,069 | 1,055 | 1,069 | +18 | +1.7% | 87,400 |
| 2010/01/19 | 1,053 | 1,057 | 1,051 | 1,051 | -8 | -0.8% | 42,600 |
| 2010/01/18 | 1,050 | 1,059 | 1,048 | 1,059 | -1 | -0.1% | 48,100 |
| 2010/01/15 | 1,055 | 1,060 | 1,050 | 1,060 | +10 | +1% | 97,200 |
| 2010/01/14 | 1,057 | 1,057 | 1,046 | 1,050 | -5 | -0.5% | 60,600 |
| 2010/01/13 | 1,059 | 1,060 | 1,044 | 1,055 | -5 | -0.5% | 75,000 |
| 2010/01/12 | 1,054 | 1,060 | 1,050 | 1,060 | -2 | -0.2% | 77,500 |
| 2010/01/08 | 1,045 | 1,062 | 1,043 | 1,062 | +26 | +2.5% | 59,400 |
| 2010/01/07 | 1,040 | 1,046 | 1,036 | 1,036 | -5 | -0.5% | 52,400 |
| 2010/01/06 | 1,050 | 1,050 | 1,037 | 1,041 | -7 | -0.7% | 54,100 |
| 2010/01/05 | 1,065 | 1,065 | 1,047 | 1,048 | -9 | -0.9% | 44,400 |
| 2010/01/04 | 1,060 | 1,060 | 1,052 | 1,057 | +6 | +0.6% | 18,100 |
| 2009/12/30 | 1,041 | 1,063 | 1,039 | 1,051 | +21 | +2% | 72,100 |
| 2009/12/29 | 1,042 | 1,042 | 1,030 | 1,030 | -11 | -1.1% | 36,500 |
| 2009/12/28 | 1,038 | 1,050 | 1,025 | 1,041 | +4 | +0.4% | 60,100 |
3601～
3650
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
