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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 1,095 | 1,130 | 1,079 | 1,095 | -40 | -3.5% | 66,400 |
| 2009/10/09 | 1,079 | 1,155 | 1,069 | 1,135 | +95 | +9.1% | 123,300 |
| 2009/10/08 | 1,066 | 1,088 | 1,040 | 1,040 | -18 | -1.7% | 37,900 |
| 2009/10/07 | 1,080 | 1,080 | 1,039 | 1,058 | +28 | +2.7% | 59,300 |
| 2009/10/06 | 1,059 | 1,075 | 1,020 | 1,030 | -24 | -2.3% | 47,600 |
| 2009/10/05 | 1,120 | 1,123 | 1,054 | 1,054 | -72 | -6.4% | 41,000 |
| 2009/10/02 | 1,119 | 1,130 | 1,095 | 1,126 | -13 | -1.1% | 43,300 |
| 2009/10/01 | 1,135 | 1,154 | 1,122 | 1,139 | -16 | -1.4% | 57,800 |
| 2009/09/30 | 1,120 | 1,170 | 1,120 | 1,155 | +15 | +1.3% | 80,700 |
| 2009/09/29 | 1,122 | 1,146 | 1,122 | 1,140 | -16 | -1.4% | 71,400 |
| 2009/09/28 | 1,145 | 1,161 | 1,134 | 1,156 | -28 | -2.4% | 99,600 |
| 2009/09/25 | 1,160 | 1,200 | 1,150 | 1,184 | +34 | +3% | 146,000 |
| 2009/09/24 | 1,178 | 1,194 | 1,138 | 1,150 | +12 | +1.1% | 153,900 |
| 2009/09/18 | 1,142 | 1,150 | 1,121 | 1,138 | -7 | -0.6% | 84,800 |
| 2009/09/17 | 1,140 | 1,160 | 1,136 | 1,145 | -27 | -2.3% | 101,800 |
| 2009/09/16 | 1,230 | 1,230 | 1,149 | 1,172 | -70 | -5.6% | 171,400 |
| 2009/09/15 | 1,284 | 1,286 | 1,230 | 1,242 | -40 | -3.1% | 117,700 |
| 2009/09/14 | 1,270 | 1,298 | 1,270 | 1,282 | +12 | +0.9% | 150,000 |
| 2009/09/11 | 1,245 | 1,286 | 1,245 | 1,270 | +21 | +1.7% | 115,300 |
| 2009/09/10 | 1,231 | 1,276 | 1,230 | 1,249 | +18 | +1.5% | 211,900 |
| 2009/09/09 | 1,236 | 1,236 | 1,226 | 1,231 | -5 | -0.4% | 89,400 |
| 2009/09/08 | 1,227 | 1,239 | 1,226 | 1,236 | +7 | +0.6% | 56,800 |
| 2009/09/07 | 1,236 | 1,247 | 1,227 | 1,229 | -6 | -0.5% | 128,300 |
| 2009/09/04 | 1,232 | 1,238 | 1,223 | 1,235 | +4 | +0.3% | 97,100 |
| 2009/09/03 | 1,228 | 1,236 | 1,222 | 1,231 | +4 | +0.3% | 104,500 |
| 2009/09/02 | 1,212 | 1,244 | 1,206 | 1,227 | +1 | +0.1% | 190,600 |
| 2009/09/01 | 1,210 | 1,227 | 1,210 | 1,226 | -4 | -0.3% | 100,800 |
| 2009/08/31 | 1,199 | 1,238 | 1,199 | 1,230 | +34 | +2.8% | 253,400 |
| 2009/08/28 | 1,178 | 1,203 | 1,178 | 1,196 | +24 | +2% | 133,000 |
| 2009/08/27 | 1,172 | 1,176 | 1,160 | 1,172 | ±0 | ±0% | 136,400 |
| 2009/08/26 | 1,162 | 1,177 | 1,155 | 1,172 | +7 | +0.6% | 70,100 |
| 2009/08/25 | 1,185 | 1,188 | 1,162 | 1,165 | -20 | -1.7% | 82,700 |
| 2009/08/24 | 1,147 | 1,185 | 1,146 | 1,185 | +39 | +3.4% | 111,200 |
| 2009/08/21 | 1,190 | 1,190 | 1,139 | 1,146 | +27 | +2.4% | 131,700 |
| 2009/08/20 | 1,115 | 1,120 | 1,102 | 1,119 | +4 | +0.4% | 65,300 |
| 2009/08/19 | 1,129 | 1,135 | 1,110 | 1,115 | -15 | -1.3% | 44,400 |
| 2009/08/18 | 1,115 | 1,138 | 1,111 | 1,130 | +15 | +1.3% | 119,700 |
| 2009/08/17 | 1,105 | 1,121 | 1,105 | 1,115 | -10 | -0.9% | 38,900 |
| 2009/08/14 | 1,097 | 1,125 | 1,097 | 1,125 | +15 | +1.4% | 29,000 |
| 2009/08/13 | 1,103 | 1,119 | 1,087 | 1,110 | +7 | +0.6% | 81,300 |
| 2009/08/12 | 1,100 | 1,115 | 1,080 | 1,103 | -21 | -1.9% | 102,800 |
| 2009/08/11 | 1,100 | 1,125 | 1,086 | 1,124 | +29 | +2.6% | 121,700 |
| 2009/08/10 | 1,087 | 1,106 | 1,072 | 1,095 | +10 | +0.9% | 86,000 |
| 2009/08/07 | 1,065 | 1,086 | 1,044 | 1,085 | +1 | +0.1% | 126,900 |
| 2009/08/06 | 1,060 | 1,085 | 1,051 | 1,084 | +34 | +3.2% | 104,700 |
| 2009/08/05 | 1,045 | 1,052 | 1,040 | 1,050 | +15 | +1.4% | 70,700 |
| 2009/08/04 | 1,045 | 1,060 | 1,030 | 1,035 | -7 | -0.7% | 113,800 |
| 2009/08/03 | 1,067 | 1,080 | 1,041 | 1,042 | -45 | -4.1% | 63,500 |
| 2009/07/31 | 1,035 | 1,093 | 1,027 | 1,087 | +56 | +5.4% | 109,400 |
| 2009/07/30 | 1,038 | 1,050 | 1,027 | 1,031 | -7 | -0.7% | 78,100 |
3701～
3750
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
