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 |
|---|---|---|---|---|---|---|---|
| 2008/10/01 | 1,020 | 1,045 | 1,020 | 1,033 | -47 | -4.4% | 44,100 |
| 2008/09/30 | 973 | 1,080 | 960 | 1,080 | +80 | +8% | 9,200 |
| 2008/09/29 | 1,031 | 1,042 | 998 | 1,000 | -55 | -5.2% | 23,300 |
| 2008/09/26 | 1,051 | 1,069 | 1,051 | 1,055 | ±0 | ±0% | 2,500 |
| 2008/09/25 | 1,109 | 1,110 | 1,055 | 1,055 | -35 | -3.2% | 43,500 |
| 2008/09/24 | 1,045 | 1,100 | 1,028 | 1,090 | +40 | +3.8% | 60,900 |
| 2008/09/22 | 1,019 | 1,064 | 1,012 | 1,050 | +40 | +4% | 24,700 |
| 2008/09/19 | 1,006 | 1,027 | 1,005 | 1,010 | +7 | +0.7% | 42,900 |
| 2008/09/18 | 1,029 | 1,029 | 998 | 1,003 | -31 | -3% | 72,200 |
| 2008/09/17 | 1,029 | 1,051 | 1,024 | 1,034 | +11 | +1.1% | 59,600 |
| 2008/09/16 | 950 | 1,023 | 950 | 1,023 | -47 | -4.4% | 62,200 |
| 2008/09/12 | 1,079 | 1,090 | 1,070 | 1,070 | -12 | -1.1% | 74,800 |
| 2008/09/11 | 1,090 | 1,090 | 1,075 | 1,082 | -8 | -0.7% | 30,000 |
| 2008/09/10 | 1,095 | 1,095 | 1,061 | 1,090 | -5 | -0.5% | 29,000 |
| 2008/09/09 | 1,098 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 24,300 |
| 2008/09/08 | 1,092 | 1,105 | 1,092 | 1,100 | +8 | +0.7% | 15,500 |
| 2008/09/05 | 1,097 | 1,097 | 1,090 | 1,092 | -5 | -0.5% | 10,700 |
| 2008/09/04 | 1,118 | 1,118 | 1,097 | 1,097 | -23 | -2.1% | 36,700 |
| 2008/09/03 | 1,099 | 1,120 | 1,099 | 1,120 | +21 | +1.9% | 21,600 |
| 2008/09/02 | 1,109 | 1,109 | 1,098 | 1,099 | +2 | +0.2% | 30,200 |
| 2008/09/01 | 1,121 | 1,122 | 1,094 | 1,097 | -24 | -2.1% | 23,900 |
| 2008/08/29 | 1,118 | 1,125 | 1,118 | 1,121 | +4 | +0.4% | 101,800 |
| 2008/08/28 | 1,100 | 1,119 | 1,094 | 1,117 | +17 | +1.5% | 45,000 |
| 2008/08/27 | 1,111 | 1,111 | 1,090 | 1,100 | -11 | -1% | 53,900 |
| 2008/08/26 | 1,126 | 1,126 | 1,097 | 1,111 | -3 | -0.3% | 86,000 |
| 2008/08/25 | 1,122 | 1,124 | 1,104 | 1,114 | +10 | +0.9% | 93,000 |
| 2008/08/22 | 1,100 | 1,115 | 1,087 | 1,104 | +4 | +0.4% | 77,800 |
| 2008/08/21 | 1,100 | 1,101 | 1,089 | 1,100 | ±0 | ±0% | 33,000 |
| 2008/08/20 | 1,100 | 1,119 | 1,093 | 1,100 | -20 | -1.8% | 85,100 |
| 2008/08/19 | 1,119 | 1,130 | 1,080 | 1,120 | -19 | -1.7% | 96,800 |
| 2008/08/18 | 1,138 | 1,140 | 1,135 | 1,139 | +1 | +0.1% | 83,700 |
| 2008/08/15 | 1,100 | 1,138 | 1,100 | 1,138 | +26 | +2.3% | 46,400 |
| 2008/08/14 | 1,101 | 1,119 | 1,058 | 1,112 | -5 | -0.4% | 40,300 |
| 2008/08/13 | 1,102 | 1,119 | 1,101 | 1,117 | -6 | -0.5% | 57,000 |
| 2008/08/12 | 1,110 | 1,157 | 1,099 | 1,123 | +53 | +5% | 182,500 |
| 2008/08/11 | 1,108 | 1,115 | 1,070 | 1,070 | -38 | -3.4% | 49,500 |
| 2008/08/08 | 1,107 | 1,112 | 1,104 | 1,108 | +1 | +0.1% | 84,100 |
| 2008/08/07 | 1,099 | 1,115 | 1,097 | 1,107 | +8 | +0.7% | 109,200 |
| 2008/08/06 | 1,087 | 1,110 | 1,080 | 1,099 | +11 | +1% | 47,100 |
| 2008/08/05 | 1,081 | 1,097 | 1,077 | 1,088 | +7 | +0.6% | 37,100 |
| 2008/08/04 | 1,097 | 1,097 | 1,070 | 1,081 | -16 | -1.5% | 9,100 |
| 2008/08/01 | 1,100 | 1,100 | 1,095 | 1,097 | -3 | -0.3% | 28,400 |
| 2008/07/31 | 1,118 | 1,118 | 1,085 | 1,100 | -14 | -1.3% | 28,900 |
| 2008/07/30 | 1,108 | 1,125 | 1,097 | 1,114 | +21 | +1.9% | 30,600 |
| 2008/07/29 | 1,099 | 1,108 | 1,081 | 1,093 | -6 | -0.5% | 52,900 |
| 2008/07/28 | 1,099 | 1,104 | 1,090 | 1,099 | +18 | +1.7% | 45,100 |
| 2008/07/25 | 1,084 | 1,095 | 1,078 | 1,081 | -14 | -1.3% | 123,600 |
| 2008/07/24 | 1,062 | 1,097 | 1,062 | 1,095 | +37 | +3.5% | 49,200 |
| 2008/07/23 | 1,035 | 1,066 | 1,035 | 1,058 | +17 | +1.6% | 47,500 |
| 2008/07/22 | 1,052 | 1,060 | 1,021 | 1,041 | -9 | -0.9% | 61,400 |
3951～
4000
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% | 9.25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 | 0.56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% | 13.42倍 | 1.08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
