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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,495 | 1,540 | 1,472.5 | 1,525 | +25 | +1.7% | 95,400 |
| 2006/04/21 | 1,500 | 1,555 | 1,490 | 1,500 | -25 | -1.6% | 154,000 |
| 2006/04/20 | 1,525 | 1,535 | 1,495 | 1,525 | +5 | +0.3% | 52,000 |
| 2006/04/19 | 1,535 | 1,550 | 1,500 | 1,520 | -20 | -1.3% | 34,800 |
| 2006/04/18 | 1,550 | 1,560 | 1,530 | 1,540 | -10 | -0.6% | 100,600 |
| 2006/04/17 | 1,550 | 1,565 | 1,535 | 1,550 | +5 | +0.3% | 46,400 |
| 2006/04/14 | 1,555 | 1,580 | 1,540 | 1,545 | -40 | -2.5% | 71,600 |
| 2006/04/13 | 1,570 | 1,595 | 1,550 | 1,585 | +15 | +1% | 105,600 |
| 2006/04/12 | 1,575 | 1,585 | 1,540 | 1,570 | -5 | -0.3% | 114,400 |
| 2006/04/11 | 1,575 | 1,585 | 1,560 | 1,575 | -25 | -1.6% | 81,000 |
| 2006/04/10 | 1,590 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 52,400 |
| 2006/04/07 | 1,605 | 1,615 | 1,600 | 1,600 | ±0 | ±0% | 169,600 |
| 2006/04/06 | 1,590 | 1,610 | 1,580 | 1,600 | +25 | +1.6% | 202,400 |
| 2006/04/05 | 1,570 | 1,580 | 1,565 | 1,575 | ±0 | ±0% | 285,400 |
| 2006/04/04 | 1,635 | 1,635 | 1,575 | 1,575 | -35 | -2.2% | 268,000 |
| 2006/04/03 | 1,620 | 1,650 | 1,590 | 1,610 | -10 | -0.6% | 315,800 |
| 2006/03/31 | 1,610 | 1,635 | 1,600 | 1,620 | -15 | -0.9% | 72,000 |
| 2006/03/30 | 1,675 | 1,675 | 1,610 | 1,635 | -30 | -1.8% | 66,600 |
| 2006/03/29 | 1,590 | 1,690 | 1,585 | 1,665 | +50 | +3.1% | 108,200 |
| 2006/03/28 | 1,555 | 1,625 | 1,555 | 1,615 | -5 | -0.3% | 74,000 |
| 2006/03/27 | 1,670 | 1,695 | 1,615 | 1,620 | -75 | -4.4% | 94,400 |
| 2006/03/24 | 1,675 | 1,700 | 1,675 | 1,695 | +5 | +0.3% | 161,000 |
| 2006/03/23 | 1,650 | 1,690 | 1,640 | 1,690 | +45 | +2.7% | 95,400 |
| 2006/03/22 | 1,625 | 1,650 | 1,625 | 1,645 | -45 | -2.7% | 72,200 |
| 2006/03/20 | 1,615 | 1,695 | 1,615 | 1,690 | +125 | +8% | 310,200 |
| 2006/03/17 | 1,550 | 1,585 | 1,540 | 1,565 | -30 | -1.9% | 88,000 |
| 2006/03/16 | 1,635 | 1,650 | 1,560 | 1,595 | -40 | -2.4% | 127,400 |
| 2006/03/15 | 1,565 | 1,635 | 1,565 | 1,635 | +40 | +2.5% | 85,400 |
| 2006/03/14 | 1,540 | 1,595 | 1,510 | 1,595 | +80 | +5.3% | 125,800 |
| 2006/03/13 | 1,497.5 | 1,525 | 1,497.5 | 1,515 | +17.5 | +1.2% | 90,200 |
| 2006/03/10 | 1,450 | 1,515 | 1,450 | 1,497.5 | +47.5 | +3.3% | 119,000 |
| 2006/03/09 | 1,475 | 1,475 | 1,447.5 | 1,450 | +12.5 | +0.9% | 93,000 |
| 2006/03/08 | 1,450 | 1,470 | 1,400 | 1,437.5 | -52.5 | -3.5% | 47,200 |
| 2006/03/07 | 1,520 | 1,520 | 1,490 | 1,490 | -20 | -1.3% | 60,400 |
| 2006/03/06 | 1,500 | 1,520 | 1,480 | 1,510 | ±0 | ±0% | 26,000 |
| 2006/03/03 | 1,550 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 46,400 |
| 2006/03/02 | 1,550 | 1,550 | 1,530 | 1,540 | -15 | -1% | 26,600 |
| 2006/03/01 | 1,555 | 1,575 | 1,550 | 1,555 | ±0 | ±0% | 90,400 |
| 2006/02/28 | 1,550 | 1,570 | 1,540 | 1,555 | -45 | -2.8% | 36,200 |
| 2006/02/27 | 1,600 | 1,600 | 1,545 | 1,600 | -10 | -0.6% | 28,800 |
| 2006/02/24 | 1,585 | 1,610 | 1,575 | 1,610 | +25 | +1.6% | 49,200 |
| 2006/02/23 | 1,550 | 1,610 | 1,550 | 1,585 | +60 | +3.9% | 63,200 |
| 2006/02/22 | 1,550 | 1,560 | 1,515 | 1,525 | -15 | -1% | 29,800 |
| 2006/02/21 | 1,400 | 1,540 | 1,400 | 1,540 | +140 | +10% | 54,200 |
| 2006/02/20 | 1,480 | 1,480 | 1,400 | 1,400 | -155 | -10% | 89,800 |
| 2006/02/17 | 1,550 | 1,560 | 1,545 | 1,555 | +15 | +1% | 47,600 |
| 2006/02/16 | 1,525 | 1,540 | 1,525 | 1,540 | +30 | +2% | 86,000 |
| 2006/02/15 | 1,520 | 1,550 | 1,505 | 1,510 | -65 | -4.1% | 21,800 |
| 2006/02/14 | 1,595 | 1,600 | 1,505 | 1,575 | -15 | -0.9% | 43,200 |
| 2006/02/13 | 1,695 | 1,700 | 1,590 | 1,590 | -95 | -5.6% | 102,400 |
4551～
4600
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
