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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,725 | 1,730 | 1,655 | 1,685 | -20 | -1.2% | 73,000 |
| 2006/02/09 | 1,685 | 1,705 | 1,680 | 1,705 | +5 | +0.3% | 56,000 |
| 2006/02/08 | 1,725 | 1,735 | 1,670 | 1,700 | -50 | -2.9% | 70,000 |
| 2006/02/07 | 1,705 | 1,765 | 1,680 | 1,750 | +20 | +1.2% | 251,800 |
| 2006/02/06 | 1,685 | 1,730 | 1,675 | 1,730 | +45 | +2.7% | 69,000 |
| 2006/02/03 | 1,675 | 1,685 | 1,655 | 1,685 | +10 | +0.6% | 141,800 |
| 2006/02/02 | 1,750 | 1,750 | 1,650 | 1,675 | -55 | -3.2% | 128,200 |
| 2006/02/01 | 1,700 | 1,760 | 1,695 | 1,730 | +15 | +0.9% | 116,600 |
| 2006/01/31 | 1,775 | 1,775 | 1,700 | 1,715 | -60 | -3.4% | 101,800 |
| 2006/01/30 | 1,720 | 1,785 | 1,705 | 1,775 | +55 | +3.2% | 141,200 |
| 2006/01/27 | 1,745 | 1,750 | 1,695 | 1,720 | ±0 | ±0% | 86,600 |
| 2006/01/26 | 1,725 | 1,745 | 1,700 | 1,720 | -15 | -0.9% | 68,000 |
| 2006/01/25 | 1,670 | 1,735 | 1,655 | 1,735 | +115 | +7.1% | 198,200 |
| 2006/01/24 | 1,655 | 1,660 | 1,595 | 1,620 | -60 | -3.6% | 156,400 |
| 2006/01/23 | 1,665 | 1,700 | 1,600 | 1,680 | -10 | -0.6% | 275,800 |
| 2006/01/20 | 1,700 | 1,720 | 1,640 | 1,690 | +40 | +2.4% | 318,200 |
| 2006/01/19 | 1,615 | 1,730 | 1,590 | 1,650 | +10 | +0.6% | 270,000 |
| 2006/01/18 | 1,620 | 1,650 | 1,400 | 1,640 | -10 | -0.6% | 221,000 |
| 2006/01/17 | 1,700 | 1,725 | 1,550 | 1,650 | -95 | -5.4% | 209,800 |
| 2006/01/16 | 1,725 | 1,765 | 1,705 | 1,745 | -30 | -1.7% | 175,200 |
| 2006/01/13 | 1,795 | 1,795 | 1,765 | 1,775 | -25 | -1.4% | 204,400 |
| 2006/01/12 | 1,775 | 1,810 | 1,750 | 1,800 | +25 | +1.4% | 301,000 |
| 2006/01/11 | 1,700 | 1,775 | 1,680 | 1,775 | +60 | +3.5% | 317,400 |
| 2006/01/10 | 1,700 | 1,725 | 1,685 | 1,715 | -20 | -1.2% | 187,400 |
| 2006/01/06 | 1,775 | 1,775 | 1,705 | 1,735 | -15 | -0.9% | 172,800 |
| 2006/01/05 | 1,800 | 1,800 | 1,745 | 1,750 | -50 | -2.8% | 215,400 |
| 2006/01/04 | 1,850 | 1,850 | 1,765 | 1,800 | -40 | -2.2% | 232,200 |
| 2005/12/30 | 1,800 | 1,840 | 1,700 | 1,840 | +40 | +2.2% | 327,600 |
| 2005/12/29 | 1,675 | 1,850 | 1,610 | 1,800 | +155 | +9.4% | 412,400 |
| 2005/12/28 | 1,660 | 1,700 | 1,620 | 1,645 | -40 | -2.4% | 187,000 |
| 2005/12/27 | 1,540 | 1,700 | 1,540 | 1,685 | +130 | +8.4% | 557,000 |
| 2005/12/26 | 1,535 | 1,555 | 1,520 | 1,555 | +20 | +1.3% | 193,200 |
| 2005/12/22 | 1,545 | 1,550 | 1,520 | 1,535 | ±0 | ±0% | 90,600 |
| 2005/12/21 | 1,505 | 1,560 | 1,505 | 1,535 | +5 | +0.3% | 164,200 |
| 2005/12/20 | 1,525 | 1,570 | 1,505 | 1,530 | -10 | -0.6% | 145,200 |
| 2005/12/19 | 1,560 | 1,575 | 1,505 | 1,540 | -15 | -1% | 121,800 |
| 2005/12/16 | 1,525 | 1,585 | 1,515 | 1,555 | +5 | +0.3% | 179,000 |
| 2005/12/15 | 1,490 | 1,625 | 1,490 | 1,550 | +35 | +2.3% | 265,800 |
| 2005/12/14 | 1,600 | 1,660 | 1,515 | 1,515 | -45 | -2.9% | 276,800 |
| 2005/12/13 | 1,600 | 1,600 | 1,500 | 1,560 | +10 | +0.6% | 341,800 |
| 2005/12/12 | 1,415 | 1,560 | 1,415 | 1,550 | +170 | +12.3% | 841,800 |
| 2005/12/09 | 1,315 | 1,402.5 | 1,315 | 1,380 | +5 | +0.4% | 167,800 |
| 2005/12/08 | 1,382.5 | 1,382.5 | 1,355 | 1,375 | -27.5 | -2% | 115,800 |
| 2005/12/07 | 1,357.5 | 1,407.5 | 1,347.5 | 1,402.5 | +5 | +0.4% | 203,400 |
| 2005/12/06 | 1,397.5 | 1,400 | 1,350 | 1,397.5 | -2.5 | -0.2% | 188,400 |
| 2005/12/05 | 1,382.5 | 1,400 | 1,365 | 1,400 | +17.5 | +1.3% | 162,600 |
| 2005/12/02 | 1,380 | 1,427.5 | 1,377.5 | 1,382.5 | +7.5 | +0.5% | 218,000 |
| 2005/12/01 | 1,275 | 1,392.5 | 1,275 | 1,375 | +120 | +9.6% | 180,400 |
| 2005/11/30 | 1,297.5 | 1,430 | 1,230 | 1,255 | -42.5 | -3.3% | 709,200 |
| 2005/11/29 | 1,200 | 1,305 | 1,200 | 1,297.5 | +110 | +9.3% | 589,600 |
4601～
4650
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
