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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,167.5 | 1,190 | 1,165 | 1,187.5 | +35 | +3% | 184,000 |
| 2005/11/25 | 1,135 | 1,152.5 | 1,125 | 1,152.5 | +17.5 | +1.5% | 114,000 |
| 2005/11/24 | 1,137.5 | 1,137.5 | 1,107.5 | 1,135 | -2.5 | -0.2% | 93,000 |
| 2005/11/22 | 1,132.5 | 1,140 | 1,115 | 1,137.5 | +5 | +0.4% | 64,600 |
| 2005/11/21 | 1,155 | 1,160 | 1,132.5 | 1,132.5 | -42.5 | -3.6% | 93,800 |
| 2005/11/18 | 1,182.5 | 1,190 | 1,157.5 | 1,175 | -20 | -1.7% | 41,200 |
| 2005/11/17 | 1,182.5 | 1,202.5 | 1,182.5 | 1,195 | -7.5 | -0.6% | 106,000 |
| 2005/11/16 | 1,205 | 1,205 | 1,187.5 | 1,202.5 | +2.5 | +0.2% | 119,600 |
| 2005/11/15 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 313,400 |
| 2005/11/14 | 1,180 | 1,192.5 | 1,175 | 1,180 | -17.5 | -1.5% | 134,800 |
| 2005/11/11 | 1,155 | 1,197.5 | 1,140 | 1,197.5 | +47.5 | +4.1% | 186,800 |
| 2005/11/10 | 1,150 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 177,000 |
| 2005/11/09 | 1,150 | 1,155 | 1,140 | 1,150 | -5 | -0.4% | 191,000 |
| 2005/11/08 | 1,160 | 1,165 | 1,150 | 1,155 | -15 | -1.3% | 180,600 |
| 2005/11/07 | 1,190 | 1,195 | 1,162.5 | 1,170 | -20 | -1.7% | 141,000 |
| 2005/11/04 | 1,190 | 1,197.5 | 1,140 | 1,190 | -20 | -1.7% | 351,200 |
| 2005/11/02 | 1,235 | 1,235 | 1,192.5 | 1,210 | -22.5 | -1.8% | 351,800 |
| 2005/11/01 | 1,250 | 1,252.5 | 1,230 | 1,232.5 | -47.5 | -3.7% | 355,200 |
| 2005/10/31 | 1,295 | 1,295 | 1,212.5 | 1,280 | +105 | +8.9% | 224,800 |
| 2005/10/28 | 1,310 | 1,320 | 1,160 | 1,175 | -145 | -11% | 141,800 |
| 2005/10/27 | 1,300 | 1,320 | 1,300 | 1,320 | +2.5 | +0.2% | 296,600 |
| 2005/10/26 | 1,280 | 1,317.5 | 1,250 | 1,317.5 | +12.5 | +1% | 182,200 |
| 2005/10/25 | 1,275 | 1,305 | 1,270 | 1,305 | +32.5 | +2.6% | 217,400 |
| 2005/10/24 | 1,245 | 1,272.5 | 1,245 | 1,272.5 | +17.5 | +1.4% | 124,200 |
| 2005/10/21 | 1,250 | 1,255 | 1,247.5 | 1,255 | +2.5 | +0.2% | 195,200 |
| 2005/10/20 | 1,242.5 | 1,252.5 | 1,242.5 | 1,252.5 | +2.5 | +0.2% | 59,400 |
| 2005/10/19 | 1,242.5 | 1,252.5 | 1,242.5 | 1,250 | +2.5 | +0.2% | 71,800 |
| 2005/10/18 | 1,210 | 1,250 | 1,210 | 1,247.5 | -2.5 | -0.2% | 65,800 |
| 2005/10/17 | 1,220 | 1,267.5 | 1,220 | 1,250 | +17.5 | +1.4% | 109,000 |
| 2005/10/14 | 1,195 | 1,232.5 | 1,195 | 1,232.5 | +17.5 | +1.4% | 80,000 |
| 2005/10/13 | 1,205 | 1,217.5 | 1,205 | 1,215 | -7.5 | -0.6% | 55,600 |
| 2005/10/12 | 1,245 | 1,247.5 | 1,215 | 1,222.5 | -22.5 | -1.8% | 105,600 |
| 2005/10/11 | 1,245 | 1,245 | 1,225 | 1,245 | +20 | +1.6% | 60,600 |
| 2005/10/07 | 1,240 | 1,250 | 1,225 | 1,225 | -32.5 | -2.6% | 44,800 |
| 2005/10/06 | 1,227.5 | 1,260 | 1,225 | 1,257.5 | +7.5 | +0.6% | 110,000 |
| 2005/10/05 | 1,255 | 1,260 | 1,245 | 1,250 | -5 | -0.4% | 112,200 |
| 2005/10/04 | 1,215 | 1,260 | 1,215 | 1,255 | +32.5 | +2.7% | 178,600 |
| 2005/10/03 | 1,235 | 1,250 | 1,212.5 | 1,222.5 | -32.5 | -2.6% | 108,000 |
| 2005/09/30 | 1,210 | 1,255 | 1,210 | 1,255 | +37.5 | +3.1% | 150,400 |
| 2005/09/29 | 1,210 | 1,217.5 | 1,205 | 1,217.5 | -7.5 | -0.6% | 60,200 |
| 2005/09/28 | 1,200 | 1,225 | 1,197.5 | 1,225 | +12.5 | +1% | 56,600 |
| 2005/09/27 | 1,222.5 | 1,242.5 | 1,207.5 | 1,212.5 | -30 | -2.4% | 147,400 |
| 2005/09/26 | 1,197.5 | 1,255 | 1,190 | 1,242.5 | +52.5 | +4.4% | 315,000 |
| 2005/09/22 | 1,165 | 1,190 | 1,160 | 1,190 | +22.5 | +1.9% | 136,200 |
| 2005/09/21 | 1,165 | 1,167.5 | 1,147.5 | 1,167.5 | +2.5 | +0.2% | 84,800 |
| 2005/09/20 | 1,175 | 1,175 | 1,152.5 | 1,165 | ±0 | ±0% | 51,800 |
| 2005/09/16 | 1,172.5 | 1,172.5 | 1,145 | 1,165 | ±0 | ±0% | 61,000 |
| 2005/09/15 | 1,150 | 1,165 | 1,140 | 1,165 | +25 | +2.2% | 174,400 |
| 2005/09/14 | 1,140 | 1,150 | 1,137.5 | 1,140 | +17.5 | +1.6% | 100,400 |
| 2005/09/13 | 1,087.5 | 1,135 | 1,087.5 | 1,122.5 | +37.5 | +3.5% | 195,200 |
4651～
4700
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
