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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 1,066 | 1,074 | 1,049 | 1,050 | -8 | -0.8% | 64,800 |
| 2008/07/17 | 1,064 | 1,081 | 1,055 | 1,058 | -24 | -2.2% | 65,100 |
| 2008/07/16 | 1,085 | 1,100 | 1,076 | 1,082 | -18 | -1.6% | 61,700 |
| 2008/07/15 | 1,121 | 1,121 | 1,092 | 1,100 | -20 | -1.8% | 64,800 |
| 2008/07/14 | 1,130 | 1,139 | 1,105 | 1,120 | +30 | +2.8% | 120,800 |
| 2008/07/11 | 1,058 | 1,094 | 1,058 | 1,090 | +32 | +3% | 79,000 |
| 2008/07/10 | 1,052 | 1,065 | 1,051 | 1,058 | -2 | -0.2% | 59,100 |
| 2008/07/09 | 1,117 | 1,117 | 1,060 | 1,060 | -65 | -5.8% | 39,000 |
| 2008/07/08 | 1,100 | 1,125 | 1,100 | 1,125 | +19 | +1.7% | 57,500 |
| 2008/07/07 | 1,090 | 1,106 | 1,090 | 1,106 | +17 | +1.6% | 64,700 |
| 2008/07/04 | 1,065 | 1,089 | 1,061 | 1,089 | +34 | +3.2% | 25,800 |
| 2008/07/03 | 1,058 | 1,065 | 1,055 | 1,055 | -3 | -0.3% | 73,700 |
| 2008/07/02 | 1,079 | 1,082 | 1,058 | 1,058 | -7 | -0.7% | 40,300 |
| 2008/07/01 | 1,049 | 1,076 | 1,045 | 1,065 | -4 | -0.4% | 90,200 |
| 2008/06/30 | 1,070 | 1,072 | 1,063 | 1,069 | +4 | +0.4% | 59,100 |
| 2008/06/27 | 1,050 | 1,071 | 1,050 | 1,065 | -23 | -2.1% | 31,900 |
| 2008/06/26 | 1,080 | 1,098 | 1,080 | 1,088 | -12 | -1.1% | 41,000 |
| 2008/06/25 | 1,087 | 1,100 | 1,067 | 1,100 | +6 | +0.5% | 94,100 |
| 2008/06/24 | 1,076 | 1,094 | 1,067 | 1,094 | +38 | +3.6% | 26,400 |
| 2008/06/23 | 1,069 | 1,075 | 1,054 | 1,056 | -33 | -3% | 10,100 |
| 2008/06/20 | 1,088 | 1,089 | 1,073 | 1,089 | +2 | +0.2% | 26,400 |
| 2008/06/19 | 1,070 | 1,087 | 1,040 | 1,087 | +21 | +2% | 69,000 |
| 2008/06/18 | 1,070 | 1,084 | 1,061 | 1,066 | -18 | -1.7% | 81,900 |
| 2008/06/17 | 1,067 | 1,096 | 1,064 | 1,084 | +20 | +1.9% | 116,300 |
| 2008/06/16 | 1,056 | 1,064 | 1,056 | 1,064 | +8 | +0.8% | 32,100 |
| 2008/06/13 | 1,060 | 1,080 | 1,041 | 1,056 | -4 | -0.4% | 52,400 |
| 2008/06/12 | 1,085 | 1,086 | 1,037 | 1,060 | -27 | -2.5% | 79,800 |
| 2008/06/11 | 1,118 | 1,118 | 1,054 | 1,087 | -31 | -2.8% | 54,100 |
| 2008/06/10 | 1,122 | 1,131 | 1,112 | 1,118 | -2 | -0.2% | 29,200 |
| 2008/06/09 | 1,130 | 1,130 | 1,108 | 1,120 | -20 | -1.8% | 62,600 |
| 2008/06/06 | 1,142 | 1,142 | 1,135 | 1,140 | -2 | -0.2% | 12,200 |
| 2008/06/05 | 1,140 | 1,145 | 1,140 | 1,142 | ±0 | ±0% | 7,500 |
| 2008/06/04 | 1,140 | 1,145 | 1,135 | 1,142 | +2 | +0.2% | 34,100 |
| 2008/06/03 | 1,130 | 1,143 | 1,130 | 1,140 | +16 | +1.4% | 67,300 |
| 2008/06/02 | 1,123 | 1,130 | 1,115 | 1,124 | +12 | +1.1% | 33,000 |
| 2008/05/30 | 1,140 | 1,140 | 1,112 | 1,112 | -32 | -2.8% | 62,300 |
| 2008/05/29 | 1,144 | 1,149 | 1,138 | 1,144 | ±0 | ±0% | 13,800 |
| 2008/05/28 | 1,145 | 1,150 | 1,140 | 1,144 | +19 | +1.7% | 34,500 |
| 2008/05/27 | 1,130 | 1,134 | 1,125 | 1,125 | -17 | -1.5% | 11,100 |
| 2008/05/26 | 1,143 | 1,145 | 1,139 | 1,142 | -4 | -0.3% | 26,500 |
| 2008/05/23 | 1,120 | 1,156 | 1,120 | 1,146 | +48 | +4.4% | 127,200 |
| 2008/05/22 | 1,090 | 1,098 | 1,080 | 1,098 | +8 | +0.7% | 42,000 |
| 2008/05/21 | 1,076 | 1,099 | 1,076 | 1,090 | +14 | +1.3% | 56,300 |
| 2008/05/20 | 1,090 | 1,102 | 1,076 | 1,076 | -14 | -1.3% | 152,900 |
| 2008/05/19 | 1,100 | 1,125 | 1,083 | 1,090 | -4 | -0.4% | 206,100 |
| 2008/05/16 | 1,070 | 1,170 | 1,067 | 1,094 | +34 | +3.2% | 274,800 |
| 2008/05/15 | 1,049 | 1,063 | 1,043 | 1,060 | +3 | +0.3% | 30,500 |
| 2008/05/14 | 1,068 | 1,068 | 1,032 | 1,057 | -11 | -1% | 15,600 |
| 2008/05/13 | 1,065 | 1,074 | 1,050 | 1,068 | -11 | -1% | 34,100 |
| 2008/05/12 | 1,060 | 1,092 | 1,041 | 1,079 | +18 | +1.7% | 45,700 |
4001～
4050
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
