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 |
---|---|---|---|---|---|---|---|
2007/12/05 | 1,226 | 1,267 | 1,226 | 1,249 | +9 | +0.7% | 164,100 |
2007/12/04 | 1,239 | 1,253 | 1,227 | 1,240 | -6 | -0.5% | 68,600 |
2007/12/03 | 1,247 | 1,253 | 1,225 | 1,246 | -24 | -1.9% | 106,200 |
2007/11/30 | 1,205 | 1,270 | 1,205 | 1,270 | +48 | +3.9% | 133,200 |
2007/11/29 | 1,201 | 1,260 | 1,200 | 1,222 | +19 | +1.6% | 141,200 |
2007/11/28 | 1,200 | 1,213 | 1,190 | 1,203 | +5 | +0.4% | 105,600 |
2007/11/27 | 1,210 | 1,210 | 1,184 | 1,198 | -32 | -2.6% | 111,300 |
2007/11/26 | 1,230 | 1,239 | 1,221 | 1,230 | +5 | +0.4% | 209,100 |
2007/11/22 | 1,260 | 1,260 | 1,225 | 1,225 | -15 | -1.2% | 65,700 |
2007/11/21 | 1,235 | 1,245 | 1,222 | 1,240 | +4 | +0.3% | 75,100 |
2007/11/20 | 1,226 | 1,243 | 1,220 | 1,236 | -10 | -0.8% | 62,200 |
2007/11/19 | 1,246 | 1,254 | 1,236 | 1,246 | +16 | +1.3% | 30,300 |
2007/11/16 | 1,237 | 1,237 | 1,224 | 1,230 | -7 | -0.6% | 38,900 |
2007/11/15 | 1,233 | 1,242 | 1,233 | 1,237 | +6 | +0.5% | 24,000 |
2007/11/14 | 1,228 | 1,243 | 1,221 | 1,231 | +2 | +0.2% | 83,000 |
2007/11/13 | 1,230 | 1,231 | 1,215 | 1,229 | -21 | -1.7% | 67,100 |
2007/11/12 | 1,220 | 1,251 | 1,200 | 1,250 | +14 | +1.1% | 75,100 |
2007/11/09 | 1,243 | 1,250 | 1,235 | 1,236 | -6 | -0.5% | 77,400 |
2007/11/08 | 1,280 | 1,283 | 1,200 | 1,242 | -56 | -4.3% | 165,700 |
2007/11/07 | 1,306 | 1,309 | 1,260 | 1,298 | +8 | +0.6% | 82,000 |
2007/11/06 | 1,300 | 1,301 | 1,286 | 1,290 | -26 | -2% | 59,200 |
2007/11/05 | 1,345 | 1,345 | 1,301 | 1,316 | -4 | -0.3% | 35,700 |
2007/11/02 | 1,380 | 1,380 | 1,320 | 1,320 | -50 | -3.6% | 56,200 |
2007/11/01 | 1,365 | 1,396 | 1,361 | 1,370 | +10 | +0.7% | 118,700 |
2007/10/31 | 1,320 | 1,379 | 1,312 | 1,360 | +50 | +3.8% | 125,400 |
2007/10/30 | 1,295 | 1,312 | 1,285 | 1,310 | -85 | -6.1% | 71,100 |
2007/10/29 | 1,350 | 1,397 | 1,350 | 1,395 | +65 | +4.9% | 96,600 |
2007/10/26 | 1,320 | 1,348 | 1,319 | 1,330 | +11 | +0.8% | 85,000 |
2007/10/25 | 1,349 | 1,349 | 1,318 | 1,319 | ±0 | ±0% | 82,200 |
2007/10/24 | 1,301 | 1,333 | 1,290 | 1,319 | +19 | +1.5% | 37,900 |
2007/10/23 | 1,318 | 1,320 | 1,300 | 1,300 | -7 | -0.5% | 29,900 |
2007/10/22 | 1,290 | 1,319 | 1,284 | 1,307 | -19 | -1.4% | 23,700 |
2007/10/19 | 1,306 | 1,369 | 1,306 | 1,326 | ±0 | ±0% | 41,300 |
2007/10/18 | 1,325 | 1,380 | 1,325 | 1,326 | -2 | -0.2% | 94,500 |
2007/10/17 | 1,325 | 1,328 | 1,308 | 1,328 | +14 | +1.1% | 34,900 |
2007/10/16 | 1,309 | 1,323 | 1,301 | 1,314 | -11 | -0.8% | 49,600 |
2007/10/15 | 1,280 | 1,326 | 1,280 | 1,325 | +38 | +3% | 55,500 |
2007/10/12 | 1,265 | 1,287 | 1,256 | 1,287 | +5 | +0.4% | 55,000 |
2007/10/11 | 1,250 | 1,282 | 1,250 | 1,282 | +18 | +1.4% | 61,100 |
2007/10/10 | 1,258 | 1,264 | 1,248 | 1,264 | -8 | -0.6% | 90,800 |
2007/10/09 | 1,256 | 1,272 | 1,250 | 1,272 | +9 | +0.7% | 111,900 |
2007/10/05 | 1,289 | 1,289 | 1,256 | 1,263 | -16 | -1.3% | 34,000 |
2007/10/04 | 1,290 | 1,297 | 1,274 | 1,279 | -10 | -0.8% | 37,700 |
2007/10/03 | 1,270 | 1,298 | 1,270 | 1,289 | -10 | -0.8% | 33,700 |
2007/10/02 | 1,276 | 1,300 | 1,276 | 1,299 | +12 | +0.9% | 13,600 |
2007/10/01 | 1,273 | 1,295 | 1,265 | 1,287 | +5 | +0.4% | 46,100 |
2007/09/28 | 1,280 | 1,330 | 1,260 | 1,282 | -18 | -1.4% | 134,500 |
2007/09/27 | 1,270 | 1,300 | 1,270 | 1,300 | +33 | +2.6% | 79,400 |
2007/09/26 | 1,268 | 1,269 | 1,249 | 1,267 | -21 | -1.6% | 94,400 |
2007/09/25 | 1,295 | 1,300 | 1,271 | 1,288 | +33 | +2.6% | 40,900 |
4151~
4200
件表示中 / 6840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 | 187,700円 | +4.1% | -3.4% | 3.04% | 12.10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 | 488,000円 | +2.6% | +5.1% | 3.79% | 9.28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 | 501,000円 | +15.1% | +24.3% | 4.19% | 4.70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 | 162,000円 | -9.2% | -9.7% | 3.46% | 13.53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 | 333,500円 | +8.4% | +12.2% | 3.75% | 9.07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