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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,300 | 1,339 | 1,294 | 1,312 | +6 | +0.5% | 153,200 |
| 2006/07/05 | 1,300 | 1,329 | 1,300 | 1,306 | -18 | -1.4% | 128,500 |
| 2006/07/04 | 1,309 | 1,349 | 1,295 | 1,324 | +4 | +0.3% | 211,100 |
| 2006/07/03 | 1,281 | 1,330 | 1,278 | 1,320 | +40 | +3.1% | 144,200 |
| 2006/06/30 | 1,239 | 1,290 | 1,239 | 1,280 | +43 | +3.5% | 128,800 |
| 2006/06/29 | 1,232 | 1,270 | 1,225 | 1,237 | -43 | -3.4% | 87,900 |
| 2006/06/28 | 1,250 | 1,302 | 1,245 | 1,280 | +18 | +1.4% | 116,200 |
| 2006/06/27 | 1,271 | 1,301 | 1,250 | 1,262 | -48 | -3.7% | 57,700 |
| 2006/06/26 | 1,315 | 1,337.5 | 1,307.5 | 1,310 | -7.5 | -0.6% | 107,200 |
| 2006/06/23 | 1,342.5 | 1,345 | 1,305 | 1,317.5 | -20 | -1.5% | 90,000 |
| 2006/06/22 | 1,330 | 1,337.5 | 1,322.5 | 1,337.5 | +7.5 | +0.6% | 88,000 |
| 2006/06/21 | 1,332.5 | 1,332.5 | 1,327.5 | 1,330 | ±0 | ±0% | 54,200 |
| 2006/06/20 | 1,325 | 1,340 | 1,322.5 | 1,330 | -20 | -1.5% | 101,600 |
| 2006/06/19 | 1,365 | 1,365 | 1,310 | 1,350 | -12.5 | -0.9% | 114,200 |
| 2006/06/16 | 1,370 | 1,400 | 1,355 | 1,362.5 | +12.5 | +0.9% | 207,600 |
| 2006/06/15 | 1,350 | 1,362.5 | 1,310 | 1,350 | -2.5 | -0.2% | 97,000 |
| 2006/06/14 | 1,297.5 | 1,355 | 1,287.5 | 1,352.5 | +70 | +5.5% | 25,800 |
| 2006/06/13 | 1,300 | 1,320 | 1,280 | 1,282.5 | -17.5 | -1.3% | 26,800 |
| 2006/06/12 | 1,300 | 1,315 | 1,290 | 1,300 | -30 | -2.3% | 103,200 |
| 2006/06/09 | 1,280 | 1,335 | 1,280 | 1,330 | +10 | +0.8% | 78,800 |
| 2006/06/08 | 1,365 | 1,365 | 1,282.5 | 1,320 | -25 | -1.9% | 71,400 |
| 2006/06/07 | 1,387.5 | 1,390 | 1,345 | 1,345 | -22.5 | -1.6% | 62,400 |
| 2006/06/06 | 1,400 | 1,400 | 1,352.5 | 1,367.5 | -52.5 | -3.7% | 27,400 |
| 2006/06/05 | 1,425 | 1,425 | 1,380 | 1,420 | +15 | +1.1% | 71,600 |
| 2006/06/02 | 1,417.5 | 1,425 | 1,315 | 1,405 | -20 | -1.4% | 83,400 |
| 2006/06/01 | 1,472.5 | 1,472.5 | 1,402.5 | 1,425 | -5 | -0.3% | 109,800 |
| 2006/05/31 | 1,415 | 1,465 | 1,395 | 1,430 | +5 | +0.4% | 65,400 |
| 2006/05/30 | 1,392.5 | 1,437.5 | 1,392.5 | 1,425 | +30 | +2.2% | 74,600 |
| 2006/05/29 | 1,415 | 1,430 | 1,387.5 | 1,395 | +7.5 | +0.5% | 53,800 |
| 2006/05/26 | 1,335 | 1,387.5 | 1,310 | 1,387.5 | +62.5 | +4.7% | 52,000 |
| 2006/05/25 | 1,310 | 1,342.5 | 1,307.5 | 1,325 | -85 | -6% | 148,400 |
| 2006/05/24 | 1,430 | 1,430 | 1,380 | 1,410 | +40 | +2.9% | 107,800 |
| 2006/05/23 | 1,400 | 1,400 | 1,350 | 1,370 | -12.5 | -0.9% | 78,200 |
| 2006/05/22 | 1,387.5 | 1,432.5 | 1,382.5 | 1,382.5 | ±0 | ±0% | 45,000 |
| 2006/05/19 | 1,365 | 1,390 | 1,350 | 1,382.5 | -17.5 | -1.3% | 101,800 |
| 2006/05/18 | 1,380 | 1,400 | 1,335 | 1,400 | -20 | -1.4% | 209,600 |
| 2006/05/17 | 1,437.5 | 1,437.5 | 1,352.5 | 1,420 | -57.5 | -3.9% | 207,600 |
| 2006/05/16 | 1,465 | 1,500 | 1,465 | 1,477.5 | -22.5 | -1.5% | 148,400 |
| 2006/05/15 | 1,505 | 1,505 | 1,495 | 1,500 | -35 | -2.3% | 58,800 |
| 2006/05/12 | 1,500 | 1,540 | 1,455 | 1,535 | +15 | +1% | 89,200 |
| 2006/05/11 | 1,515 | 1,530 | 1,515 | 1,520 | ±0 | ±0% | 77,600 |
| 2006/05/10 | 1,505 | 1,540 | 1,495 | 1,520 | -5 | -0.3% | 41,400 |
| 2006/05/09 | 1,530 | 1,535 | 1,510 | 1,525 | +5 | +0.3% | 85,600 |
| 2006/05/08 | 1,535 | 1,535 | 1,505 | 1,520 | -15 | -1% | 130,800 |
| 2006/05/02 | 1,550 | 1,570 | 1,535 | 1,535 | -10 | -0.6% | 128,800 |
| 2006/05/01 | 1,555 | 1,580 | 1,530 | 1,545 | ±0 | ±0% | 84,000 |
| 2006/04/28 | 1,525 | 1,550 | 1,520 | 1,545 | ±0 | ±0% | 57,800 |
| 2006/04/27 | 1,550 | 1,550 | 1,515 | 1,545 | +5 | +0.3% | 38,600 |
| 2006/04/26 | 1,500 | 1,540 | 1,495 | 1,540 | +40 | +2.7% | 50,600 |
| 2006/04/25 | 1,525 | 1,550 | 1,500 | 1,500 | -25 | -1.6% | 127,800 |
4501～
4550
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
