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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,301 | 1,318 | 1,300 | 1,300 | -14 | -1.1% | 36,400 |
| 2007/07/10 | 1,299 | 1,350 | 1,298 | 1,314 | -5 | -0.4% | 86,500 |
| 2007/07/09 | 1,330 | 1,338 | 1,300 | 1,319 | +28 | +2.2% | 78,800 |
| 2007/07/06 | 1,298 | 1,308 | 1,290 | 1,291 | -27 | -2% | 46,100 |
| 2007/07/05 | 1,300 | 1,325 | 1,300 | 1,318 | +26 | +2% | 123,900 |
| 2007/07/04 | 1,306 | 1,317 | 1,280 | 1,292 | -28 | -2.1% | 145,400 |
| 2007/07/03 | 1,350 | 1,355 | 1,311 | 1,320 | -38 | -2.8% | 105,700 |
| 2007/07/02 | 1,362 | 1,367 | 1,301 | 1,358 | +21 | +1.6% | 141,700 |
| 2007/06/29 | 1,350 | 1,363 | 1,302 | 1,337 | -2 | -0.1% | 93,700 |
| 2007/06/28 | 1,308 | 1,343 | 1,279 | 1,339 | +39 | +3% | 63,200 |
| 2007/06/27 | 1,305 | 1,308 | 1,279 | 1,300 | -5 | -0.4% | 128,600 |
| 2007/06/26 | 1,272 | 1,309 | 1,264 | 1,305 | +53 | +4.2% | 63,700 |
| 2007/06/25 | 1,350 | 1,360 | 1,251 | 1,252 | -58 | -4.4% | 142,900 |
| 2007/06/22 | 1,265 | 1,352 | 1,265 | 1,310 | +8 | +0.6% | 75,600 |
| 2007/06/21 | 1,290 | 1,338 | 1,263 | 1,302 | -68 | -5% | 89,300 |
| 2007/06/20 | 1,265 | 1,384 | 1,263 | 1,370 | +114 | +9.1% | 163,900 |
| 2007/06/19 | 1,252 | 1,259 | 1,250 | 1,256 | +1 | +0.1% | 50,500 |
| 2007/06/18 | 1,258 | 1,262 | 1,250 | 1,255 | -5 | -0.4% | 82,300 |
| 2007/06/15 | 1,265 | 1,266 | 1,250 | 1,260 | -2 | -0.2% | 65,500 |
| 2007/06/14 | 1,264 | 1,265 | 1,250 | 1,262 | +8 | +0.6% | 83,600 |
| 2007/06/13 | 1,250 | 1,259 | 1,249 | 1,254 | +3 | +0.2% | 138,600 |
| 2007/06/12 | 1,251 | 1,271 | 1,248 | 1,251 | +1 | +0.1% | 220,600 |
| 2007/06/11 | 1,250 | 1,251 | 1,245 | 1,250 | -2 | -0.2% | 136,900 |
| 2007/06/08 | 1,250 | 1,265 | 1,248 | 1,252 | +2 | +0.2% | 173,400 |
| 2007/06/07 | 1,250 | 1,268 | 1,245 | 1,250 | -1 | -0.1% | 197,900 |
| 2007/06/06 | 1,270 | 1,272 | 1,250 | 1,251 | -24 | -1.9% | 158,400 |
| 2007/06/05 | 1,250 | 1,281 | 1,249 | 1,275 | +26 | +2.1% | 183,700 |
| 2007/06/04 | 1,249 | 1,252 | 1,248 | 1,249 | ±0 | ±0% | 102,000 |
| 2007/06/01 | 1,250 | 1,261 | 1,248 | 1,249 | -3 | -0.2% | 143,000 |
| 2007/05/31 | 1,240 | 1,252 | 1,240 | 1,252 | ±0 | ±0% | 70,400 |
| 2007/05/30 | 1,260 | 1,266 | 1,245 | 1,252 | -8 | -0.6% | 198,500 |
| 2007/05/29 | 1,270 | 1,280 | 1,257 | 1,260 | -11 | -0.9% | 167,300 |
| 2007/05/28 | 1,280 | 1,283 | 1,258 | 1,271 | -15 | -1.2% | 109,800 |
| 2007/05/25 | 1,325 | 1,325 | 1,272 | 1,286 | -39 | -2.9% | 115,400 |
| 2007/05/24 | 1,274 | 1,325 | 1,261 | 1,325 | +51 | +4% | 86,500 |
| 2007/05/23 | 1,250 | 1,274 | 1,249 | 1,274 | +18 | +1.4% | 114,500 |
| 2007/05/22 | 1,250 | 1,257 | 1,245 | 1,256 | +3 | +0.2% | 71,600 |
| 2007/05/21 | 1,250 | 1,258 | 1,238 | 1,253 | -7 | -0.6% | 70,600 |
| 2007/05/18 | 1,250 | 1,265 | 1,250 | 1,260 | +10 | +0.8% | 36,200 |
| 2007/05/17 | 1,250 | 1,251 | 1,249 | 1,250 | -4 | -0.3% | 33,200 |
| 2007/05/16 | 1,250 | 1,254 | 1,249 | 1,254 | +3 | +0.2% | 21,200 |
| 2007/05/15 | 1,251 | 1,254 | 1,248 | 1,251 | ±0 | ±0% | 42,700 |
| 2007/05/14 | 1,250 | 1,261 | 1,249 | 1,251 | +1 | +0.1% | 67,900 |
| 2007/05/11 | 1,250 | 1,251 | 1,250 | 1,250 | -9 | -0.7% | 23,400 |
| 2007/05/10 | 1,256 | 1,268 | 1,255 | 1,259 | -14 | -1.1% | 50,600 |
| 2007/05/09 | 1,257 | 1,278 | 1,250 | 1,273 | +23 | +1.8% | 41,500 |
| 2007/05/08 | 1,250 | 1,255 | 1,249 | 1,250 | -5 | -0.4% | 178,300 |
| 2007/05/07 | 1,251 | 1,258 | 1,247 | 1,255 | +2 | +0.2% | 48,300 |
| 2007/05/02 | 1,263 | 1,274 | 1,252 | 1,253 | -17 | -1.3% | 9,700 |
| 2007/05/01 | 1,264 | 1,270 | 1,228 | 1,270 | +47 | +3.8% | 17,200 |
4251～
4300
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 | 189,000円 | +4.1% | -3.4% | 3.02% | 12.19倍 | 1.77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 | 486,000円 | +2.6% | +5.1% | 3.81% | 9.24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 | 503,000円 | +15.1% | +24.3% | 4.17% | 4.72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 | 162,300円 | -9.2% | -9.7% | 3.45% | 13.56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 | 335,000円 | +8.4% | +12.2% | 3.73% | 9.11倍 | 0.91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
