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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,331 | 1,331 | 1,307 | 1,307 | -24 | -1.8% | 33,400 |
| 2006/09/14 | 1,353 | 1,353 | 1,326 | 1,331 | -29 | -2.1% | 55,800 |
| 2006/09/13 | 1,385 | 1,397 | 1,360 | 1,360 | ±0 | ±0% | 94,600 |
| 2006/09/12 | 1,365 | 1,370 | 1,355 | 1,360 | ±0 | ±0% | 104,900 |
| 2006/09/11 | 1,344 | 1,370 | 1,342 | 1,360 | +16 | +1.2% | 189,900 |
| 2006/09/08 | 1,313 | 1,347 | 1,312 | 1,344 | +31 | +2.4% | 93,500 |
| 2006/09/07 | 1,322 | 1,324 | 1,304 | 1,313 | -11 | -0.8% | 68,900 |
| 2006/09/06 | 1,330 | 1,330 | 1,321 | 1,324 | -1 | -0.1% | 49,400 |
| 2006/09/05 | 1,335 | 1,345 | 1,314 | 1,325 | -20 | -1.5% | 59,300 |
| 2006/09/04 | 1,364 | 1,364 | 1,338 | 1,345 | ±0 | ±0% | 112,100 |
| 2006/09/01 | 1,343 | 1,350 | 1,332 | 1,345 | -23 | -1.7% | 108,000 |
| 2006/08/31 | 1,360 | 1,369 | 1,345 | 1,368 | -22 | -1.6% | 113,400 |
| 2006/08/30 | 1,334 | 1,395 | 1,334 | 1,390 | +42 | +3.1% | 198,900 |
| 2006/08/29 | 1,298 | 1,350 | 1,289 | 1,348 | +82 | +6.5% | 147,100 |
| 2006/08/28 | 1,337 | 1,343 | 1,242 | 1,266 | -77 | -5.7% | 110,200 |
| 2006/08/25 | 1,329 | 1,348 | 1,321 | 1,343 | +23 | +1.7% | 155,800 |
| 2006/08/24 | 1,350 | 1,352 | 1,301 | 1,320 | -28 | -2.1% | 242,200 |
| 2006/08/23 | 1,360 | 1,378 | 1,330 | 1,348 | -30 | -2.2% | 149,400 |
| 2006/08/22 | 1,380 | 1,393 | 1,362 | 1,378 | -15 | -1.1% | 209,000 |
| 2006/08/21 | 1,440 | 1,440 | 1,385 | 1,393 | -54 | -3.7% | 104,800 |
| 2006/08/18 | 1,448 | 1,450 | 1,434 | 1,447 | ±0 | ±0% | 135,700 |
| 2006/08/17 | 1,418 | 1,450 | 1,418 | 1,447 | +43 | +3.1% | 210,200 |
| 2006/08/16 | 1,423 | 1,425 | 1,404 | 1,404 | +1 | +0.1% | 130,700 |
| 2006/08/15 | 1,408 | 1,409 | 1,396 | 1,403 | -8 | -0.6% | 78,100 |
| 2006/08/14 | 1,364 | 1,420 | 1,364 | 1,411 | +36 | +2.6% | 88,100 |
| 2006/08/11 | 1,390 | 1,390 | 1,370 | 1,375 | -14 | -1% | 74,700 |
| 2006/08/10 | 1,387 | 1,394 | 1,345 | 1,389 | ±0 | ±0% | 103,300 |
| 2006/08/09 | 1,400 | 1,410 | 1,339 | 1,389 | -31 | -2.2% | 224,600 |
| 2006/08/08 | 1,368 | 1,503 | 1,368 | 1,420 | +117 | +9% | 500,600 |
| 2006/08/07 | 1,320 | 1,320 | 1,290 | 1,303 | -25 | -1.9% | 63,900 |
| 2006/08/04 | 1,346 | 1,346 | 1,320 | 1,328 | -20 | -1.5% | 44,000 |
| 2006/08/03 | 1,363 | 1,390 | 1,335 | 1,348 | -35 | -2.5% | 84,600 |
| 2006/08/02 | 1,386 | 1,390 | 1,370 | 1,383 | -9 | -0.6% | 36,800 |
| 2006/08/01 | 1,399 | 1,399 | 1,370 | 1,392 | -7 | -0.5% | 36,400 |
| 2006/07/31 | 1,398 | 1,404 | 1,397 | 1,399 | +16 | +1.2% | 97,900 |
| 2006/07/28 | 1,356 | 1,385 | 1,343 | 1,383 | +27 | +2% | 96,100 |
| 2006/07/27 | 1,383 | 1,383 | 1,345 | 1,356 | -48 | -3.4% | 42,000 |
| 2006/07/26 | 1,407 | 1,410 | 1,400 | 1,404 | -4 | -0.3% | 80,100 |
| 2006/07/25 | 1,449 | 1,449 | 1,387 | 1,408 | +8 | +0.6% | 95,900 |
| 2006/07/24 | 1,418 | 1,419 | 1,378 | 1,400 | -34 | -2.4% | 89,300 |
| 2006/07/21 | 1,419 | 1,481 | 1,410 | 1,434 | +35 | +2.5% | 155,300 |
| 2006/07/20 | 1,399 | 1,420 | 1,379 | 1,399 | +40 | +2.9% | 119,500 |
| 2006/07/19 | 1,340 | 1,420 | 1,340 | 1,359 | +29 | +2.2% | 188,800 |
| 2006/07/18 | 1,326 | 1,349 | 1,310 | 1,330 | +24 | +1.8% | 336,600 |
| 2006/07/14 | 1,300 | 1,320 | 1,298 | 1,306 | +15 | +1.2% | 291,600 |
| 2006/07/13 | 1,279 | 1,319 | 1,245 | 1,291 | +10 | +0.8% | 115,800 |
| 2006/07/12 | 1,336 | 1,336 | 1,270 | 1,281 | +25 | +2% | 133,500 |
| 2006/07/11 | 1,300 | 1,300 | 1,252 | 1,256 | -72 | -5.4% | 83,900 |
| 2006/07/10 | 1,302 | 1,335 | 1,245 | 1,328 | -5 | -0.4% | 124,800 |
| 2006/07/07 | 1,332 | 1,340 | 1,325 | 1,333 | +21 | +1.6% | 130,300 |
4451～
4500
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 | 190,600円 | +4.1% | -3.4% | 2.99% | 12.29倍 | 1.79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 | 484,500円 | +2.6% | +5.1% | 3.82% | 9.21倍 | 1.00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 | 504,000円 | +15.1% | +24.3% | 4.17% | 4.73倍 | 0.57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 | 334,500円 | +8.4% | +12.2% | 3.74% | 9.10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
