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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,082.5 | 1,100 | 1,080 | 1,085 | +2.5 | +0.2% | 48,600 |
| 2005/09/09 | 1,070 | 1,090 | 1,070 | 1,082.5 | +12.5 | +1.2% | 44,600 |
| 2005/09/08 | 1,075 | 1,095 | 1,070 | 1,070 | -20 | -1.8% | 41,400 |
| 2005/09/07 | 1,102.5 | 1,112.5 | 1,090 | 1,090 | -12.5 | -1.1% | 67,000 |
| 2005/09/06 | 1,100 | 1,102.5 | 1,097.5 | 1,102.5 | ±0 | ±0% | 116,000 |
| 2005/09/05 | 1,095 | 1,102.5 | 1,092.5 | 1,102.5 | +2.5 | +0.2% | 73,600 |
| 2005/09/02 | 1,107.5 | 1,110 | 1,092.5 | 1,100 | -15 | -1.3% | 249,800 |
| 2005/09/01 | 1,107.5 | 1,120 | 1,097.5 | 1,115 | -5 | -0.4% | 707,800 |
| 2005/08/31 | 1,122.5 | 1,127.5 | 1,115 | 1,120 | -2.5 | -0.2% | 101,600 |
| 2005/08/30 | 1,122.5 | 1,127.5 | 1,117.5 | 1,122.5 | ±0 | ±0% | 75,200 |
| 2005/08/29 | 1,115 | 1,132.5 | 1,115 | 1,122.5 | -5 | -0.4% | 136,800 |
| 2005/08/26 | 1,125 | 1,127.5 | 1,110 | 1,127.5 | +5 | +0.4% | 268,600 |
| 2005/08/25 | 1,125 | 1,125 | 1,112.5 | 1,122.5 | +17.5 | +1.6% | 98,800 |
| 2005/08/24 | 1,092.5 | 1,112.5 | 1,082.5 | 1,105 | -27.5 | -2.4% | 113,800 |
| 2005/08/23 | 1,145 | 1,155 | 1,100 | 1,132.5 | -12.5 | -1.1% | 372,200 |
| 2005/08/22 | 1,105 | 1,145 | 1,105 | 1,145 | +42.5 | +3.9% | 377,800 |
| 2005/08/19 | 1,085 | 1,102.5 | 1,085 | 1,102.5 | +15 | +1.4% | 354,400 |
| 2005/08/18 | 1,077.5 | 1,090 | 1,075 | 1,087.5 | +12.5 | +1.2% | 322,000 |
| 2005/08/17 | 1,072.5 | 1,077.5 | 1,072.5 | 1,075 | -5 | -0.5% | 349,800 |
| 2005/08/16 | 1,070 | 1,080 | 1,065 | 1,080 | -2.5 | -0.2% | 198,200 |
| 2005/08/15 | 1,075 | 1,087.5 | 1,070 | 1,082.5 | -12.5 | -1.1% | 103,000 |
| 2005/08/12 | 1,102.5 | 1,105 | 1,087.5 | 1,095 | +7.5 | +0.7% | 310,200 |
| 2005/08/11 | 1,080 | 1,095 | 1,075 | 1,087.5 | +27.5 | +2.6% | 611,200 |
| 2005/08/10 | 1,035 | 1,072.5 | 1,030 | 1,060 | +55 | +5.5% | 453,200 |
| 2005/08/09 | 999.5 | 1,010 | 994 | 1,005 | +8 | +0.8% | 444,400 |
| 2005/08/08 | 1,002.5 | 1,005 | 997 | 997 | -13 | -1.3% | 86,600 |
| 2005/08/05 | 1,040 | 1,040 | 1,010 | 1,010 | -27.5 | -2.7% | 69,600 |
| 2005/08/04 | 1,025 | 1,037.5 | 1,017.5 | 1,037.5 | +10 | +1% | 88,000 |
| 2005/08/03 | 1,012.5 | 1,035 | 1,012.5 | 1,027.5 | +17.5 | +1.7% | 127,400 |
| 2005/08/02 | 1,002.5 | 1,042.5 | 998 | 1,010 | +7.5 | +0.7% | 347,800 |
| 2005/08/01 | 1,022.5 | 1,022.5 | 992.5 | 1,002.5 | -17.5 | -1.7% | 197,400 |
| 2005/07/29 | 1,030 | 1,037.5 | 1,005 | 1,020 | -7.5 | -0.7% | 175,200 |
| 2005/07/28 | 1,047.5 | 1,047.5 | 1,027.5 | 1,027.5 | -25 | -2.4% | 71,000 |
| 2005/07/27 | 1,045 | 1,055 | 1,042.5 | 1,052.5 | +10 | +1% | 75,000 |
| 2005/07/26 | 1,057.5 | 1,062.5 | 1,040 | 1,042.5 | -12.5 | -1.2% | 103,400 |
| 2005/07/25 | 1,070 | 1,072.5 | 1,040 | 1,055 | +15 | +1.4% | 115,400 |
| 2005/07/22 | 1,047.5 | 1,055 | 1,035 | 1,040 | -7.5 | -0.7% | 61,000 |
| 2005/07/21 | 1,060 | 1,060 | 1,045 | 1,047.5 | -12.5 | -1.2% | 60,000 |
| 2005/07/20 | 1,060 | 1,077.5 | 1,050 | 1,060 | +10 | +1% | 342,800 |
| 2005/07/19 | 1,057.5 | 1,060 | 1,027.5 | 1,050 | -20 | -1.9% | 370,400 |
| 2005/07/15 | 1,080 | 1,085 | 1,065 | 1,070 | -10 | -0.9% | 112,000 |
| 2005/07/14 | 1,090 | 1,095 | 1,080 | 1,080 | ±0 | ±0% | 48,000 |
| 2005/07/13 | 1,082.5 | 1,085 | 1,070 | 1,080 | -22.5 | -2% | 115,800 |
| 2005/07/12 | 1,142.5 | 1,142.5 | 1,095 | 1,102.5 | +40 | +3.8% | 255,600 |
| 2005/07/11 | 1,067.5 | 1,080 | 1,055 | 1,062.5 | -25 | -2.3% | 178,400 |
| 2005/07/08 | 1,100 | 1,100 | 1,075 | 1,087.5 | -17.5 | -1.6% | 123,600 |
| 2005/07/07 | 1,110 | 1,110 | 1,102.5 | 1,105 | -7.5 | -0.7% | 171,600 |
| 2005/07/06 | 1,120 | 1,122.5 | 1,105 | 1,112.5 | -15 | -1.3% | 142,800 |
| 2005/07/05 | 1,142.5 | 1,142.5 | 1,122.5 | 1,127.5 | -15 | -1.3% | 48,000 |
| 2005/07/04 | 1,130 | 1,150 | 1,130 | 1,142.5 | -7.5 | -0.7% | 29,000 |
4701～
4750
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
