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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 2,194 | 2,233 | 2,186 | 2,212 | +12 | +0.5% | 132,600 |
| 2023/04/06 | 2,190 | 2,214 | 2,180 | 2,200 | -9 | -0.4% | 183,300 |
| 2023/04/05 | 2,240 | 2,255 | 2,206 | 2,209 | -36 | -1.6% | 159,200 |
| 2023/04/04 | 2,247 | 2,258 | 2,205 | 2,245 | +14 | +0.6% | 217,000 |
| 2023/04/03 | 2,200 | 2,245 | 2,187 | 2,231 | +47 | +2.2% | 209,300 |
| 2023/03/31 | 2,210 | 2,212 | 2,167 | 2,184 | -20 | -0.9% | 268,400 |
| 2023/03/30 | 2,219 | 2,220 | 2,172 | 2,204 | -2,306 | -51.1% | 303,100 |
| 2023/03/29 | 4,335 | 4,510 | 4,325 | 4,510 | +200 | +4.6% | 309,000 |
| 2023/03/28 | 4,325 | 4,325 | 4,270 | 4,310 | +30 | +0.7% | 105,300 |
| 2023/03/27 | 4,275 | 4,325 | 4,275 | 4,280 | +10 | +0.2% | 163,700 |
| 2023/03/24 | 4,260 | 4,275 | 4,220 | 4,270 | +25 | +0.6% | 196,600 |
| 2023/03/23 | 4,170 | 4,260 | 4,165 | 4,245 | +45 | +1.1% | 98,000 |
| 2023/03/22 | 4,175 | 4,215 | 4,145 | 4,200 | +85 | +2.1% | 109,900 |
| 2023/03/20 | 4,205 | 4,210 | 4,105 | 4,115 | -105 | -2.5% | 109,000 |
| 2023/03/17 | 4,185 | 4,250 | 4,185 | 4,220 | +55 | +1.3% | 165,200 |
| 2023/03/16 | 4,150 | 4,185 | 4,110 | 4,165 | -60 | -1.4% | 93,900 |
| 2023/03/15 | 4,245 | 4,260 | 4,210 | 4,225 | +10 | +0.2% | 83,700 |
| 2023/03/14 | 4,210 | 4,220 | 4,155 | 4,215 | -45 | -1.1% | 109,500 |
| 2023/03/13 | 4,280 | 4,315 | 4,225 | 4,260 | -70 | -1.6% | 107,600 |
| 2023/03/10 | 4,345 | 4,380 | 4,330 | 4,330 | -75 | -1.7% | 163,500 |
| 2023/03/09 | 4,415 | 4,450 | 4,385 | 4,405 | -5 | -0.1% | 103,700 |
| 2023/03/08 | 4,370 | 4,430 | 4,370 | 4,410 | +30 | +0.7% | 76,800 |
| 2023/03/07 | 4,335 | 4,425 | 4,335 | 4,380 | +70 | +1.6% | 88,600 |
| 2023/03/06 | 4,335 | 4,340 | 4,290 | 4,310 | -20 | -0.5% | 88,100 |
| 2023/03/03 | 4,315 | 4,390 | 4,315 | 4,330 | +15 | +0.3% | 120,800 |
| 2023/03/02 | 4,255 | 4,315 | 4,255 | 4,315 | +60 | +1.4% | 65,200 |
| 2023/03/01 | 4,290 | 4,320 | 4,245 | 4,255 | -75 | -1.7% | 60,400 |
| 2023/02/28 | 4,290 | 4,355 | 4,280 | 4,330 | +50 | +1.2% | 47,600 |
| 2023/02/27 | 4,240 | 4,295 | 4,240 | 4,280 | -5 | -0.1% | 58,000 |
| 2023/02/24 | 4,180 | 4,290 | 4,145 | 4,285 | +120 | +2.9% | 142,500 |
| 2023/02/22 | 4,180 | 4,200 | 4,130 | 4,165 | -65 | -1.5% | 107,800 |
| 2023/02/21 | 4,245 | 4,265 | 4,220 | 4,230 | -20 | -0.5% | 38,900 |
| 2023/02/20 | 4,205 | 4,290 | 4,205 | 4,250 | +60 | +1.4% | 50,700 |
| 2023/02/17 | 4,195 | 4,215 | 4,180 | 4,190 | -40 | -0.9% | 56,900 |
| 2023/02/16 | 4,195 | 4,255 | 4,190 | 4,230 | +60 | +1.4% | 69,700 |
| 2023/02/15 | 4,195 | 4,205 | 4,160 | 4,170 | +25 | +0.6% | 60,500 |
| 2023/02/14 | 4,160 | 4,170 | 4,100 | 4,145 | +35 | +0.9% | 69,000 |
| 2023/02/13 | 4,180 | 4,195 | 4,090 | 4,110 | -95 | -2.3% | 66,800 |
| 2023/02/10 | 4,265 | 4,285 | 4,200 | 4,205 | -80 | -1.9% | 124,200 |
| 2023/02/09 | 4,130 | 4,285 | 4,070 | 4,285 | +355 | +9% | 248,400 |
| 2023/02/08 | 3,940 | 3,975 | 3,915 | 3,930 | +5 | +0.1% | 50,800 |
| 2023/02/07 | 3,935 | 3,960 | 3,915 | 3,925 | -10 | -0.3% | 34,400 |
| 2023/02/06 | 3,920 | 3,945 | 3,920 | 3,935 | +60 | +1.5% | 53,000 |
| 2023/02/03 | 3,920 | 3,930 | 3,870 | 3,875 | -80 | -2% | 56,800 |
| 2023/02/02 | 3,970 | 3,975 | 3,930 | 3,955 | -15 | -0.4% | 72,000 |
| 2023/02/01 | 4,060 | 4,060 | 3,970 | 3,970 | -55 | -1.4% | 35,300 |
| 2023/01/31 | 3,990 | 4,040 | 3,985 | 4,025 | +35 | +0.9% | 64,400 |
| 2023/01/30 | 4,005 | 4,025 | 3,990 | 3,990 | -15 | -0.4% | 59,900 |
| 2023/01/27 | 4,000 | 4,015 | 3,980 | 4,005 | +15 | +0.4% | 41,300 |
| 2023/01/26 | 4,010 | 4,015 | 3,975 | 3,990 | -10 | -0.3% | 40,600 |
401～
450
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 | 187,600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 | 487,000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 | 499,500円 | +15.1% | +24.3% | 4.20% | 4.69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 | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50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 | 336,000円 | +8.4% | +12.2% | 3.72% | 9.14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
