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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 1,062 | 1,065 | 1,030 | 1,038 | -56 | -5.1% | 93,100 |
| 2009/07/28 | 1,078 | 1,103 | 1,071 | 1,094 | +36 | +3.4% | 97,700 |
| 2009/07/27 | 1,082 | 1,098 | 1,049 | 1,058 | -26 | -2.4% | 81,300 |
| 2009/07/24 | 1,064 | 1,084 | 1,054 | 1,084 | +39 | +3.7% | 97,200 |
| 2009/07/23 | 1,030 | 1,048 | 1,020 | 1,045 | +19 | +1.9% | 136,300 |
| 2009/07/22 | 1,084 | 1,094 | 1,017 | 1,026 | -78 | -7.1% | 161,300 |
| 2009/07/21 | 1,115 | 1,120 | 1,081 | 1,104 | +3 | +0.3% | 117,900 |
| 2009/07/17 | 1,090 | 1,115 | 1,090 | 1,101 | -4 | -0.4% | 137,400 |
| 2009/07/16 | 1,110 | 1,130 | 1,093 | 1,105 | -1 | -0.1% | 152,500 |
| 2009/07/15 | 1,100 | 1,115 | 1,097 | 1,106 | -14 | -1.3% | 197,400 |
| 2009/07/14 | 1,163 | 1,164 | 1,095 | 1,120 | -23 | -2% | 384,500 |
| 2009/07/13 | 1,126 | 1,143 | 1,121 | 1,143 | +6 | +0.5% | 134,900 |
| 2009/07/10 | 1,150 | 1,152 | 1,098 | 1,137 | +27 | +2.4% | 159,000 |
| 2009/07/09 | 1,146 | 1,146 | 1,095 | 1,110 | -39 | -3.4% | 152,000 |
| 2009/07/08 | 1,132 | 1,176 | 1,126 | 1,149 | +37 | +3.3% | 109,700 |
| 2009/07/07 | 1,125 | 1,130 | 1,090 | 1,112 | -8 | -0.7% | 75,400 |
| 2009/07/06 | 1,112 | 1,129 | 1,100 | 1,120 | +10 | +0.9% | 50,700 |
| 2009/07/03 | 1,109 | 1,124 | 1,098 | 1,110 | -7 | -0.6% | 75,100 |
| 2009/07/02 | 1,130 | 1,130 | 1,099 | 1,117 | -12 | -1.1% | 116,400 |
| 2009/07/01 | 1,070 | 1,130 | 1,065 | 1,129 | +79 | +7.5% | 239,200 |
| 2009/06/30 | 1,030 | 1,068 | 1,025 | 1,050 | +50 | +5% | 223,300 |
| 2009/06/29 | 1,011 | 1,020 | 991 | 1,000 | -1 | -0.1% | 85,900 |
| 2009/06/26 | 1,025 | 1,078 | 995 | 1,001 | -32 | -3.1% | 185,000 |
| 2009/06/25 | 1,081 | 1,081 | 1,021 | 1,033 | -49 | -4.5% | 280,700 |
| 2009/06/24 | 1,000 | 1,083 | 1,000 | 1,082 | +89 | +9% | 217,200 |
| 2009/06/23 | 970 | 1,000 | 957 | 993 | -22 | -2.2% | 133,500 |
| 2009/06/22 | 1,030 | 1,044 | 994 | 1,015 | -34 | -3.2% | 144,500 |
| 2009/06/19 | 959 | 1,059 | 952 | 1,049 | +90 | +9.4% | 278,100 |
| 2009/06/18 | 916 | 990 | 910 | 959 | +35 | +3.8% | 151,700 |
| 2009/06/17 | 899 | 924 | 891 | 924 | +26 | +2.9% | 138,800 |
| 2009/06/16 | 910 | 912 | 888 | 898 | -18 | -2% | 217,400 |
| 2009/06/15 | 910 | 937 | 903 | 916 | +6 | +0.7% | 123,300 |
| 2009/06/12 | 912 | 916 | 892 | 910 | -8 | -0.9% | 178,200 |
| 2009/06/11 | 931 | 931 | 907 | 918 | -23 | -2.4% | 163,000 |
| 2009/06/10 | 911 | 943 | 909 | 941 | +32 | +3.5% | 106,900 |
| 2009/06/09 | 931 | 935 | 908 | 909 | -36 | -3.8% | 132,500 |
| 2009/06/08 | 953 | 965 | 927 | 945 | -34 | -3.5% | 156,400 |
| 2009/06/05 | 952 | 1,005 | 952 | 979 | +27 | +2.8% | 136,200 |
| 2009/06/04 | 935 | 955 | 933 | 952 | +4 | +0.4% | 64,900 |
| 2009/06/03 | 943 | 948 | 933 | 948 | +15 | +1.6% | 89,400 |
| 2009/06/02 | 940 | 941 | 927 | 933 | -8 | -0.9% | 82,900 |
| 2009/06/01 | 959 | 959 | 940 | 941 | +2 | +0.2% | 60,600 |
| 2009/05/29 | 910 | 939 | 910 | 939 | +21 | +2.3% | 39,300 |
| 2009/05/28 | 905 | 918 | 900 | 918 | +11 | +1.2% | 73,700 |
| 2009/05/27 | 901 | 914 | 893 | 907 | -4 | -0.4% | 62,400 |
| 2009/05/26 | 920 | 925 | 903 | 911 | -19 | -2% | 41,100 |
| 2009/05/25 | 920 | 945 | 914 | 930 | +13 | +1.4% | 86,000 |
| 2009/05/22 | 908 | 927 | 893 | 917 | +19 | +2.1% | 90,200 |
| 2009/05/21 | 909 | 918 | 898 | 898 | -51 | -5.4% | 113,700 |
| 2009/05/20 | 897 | 950 | 893 | 949 | +57 | +6.4% | 136,600 |
3751～
3800
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
