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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,117.5 | 1,150 | 1,117.5 | 1,150 | +12.5 | +1.1% | 63,400 |
| 2005/06/30 | 1,145 | 1,145 | 1,130 | 1,137.5 | -10 | -0.9% | 285,200 |
| 2005/06/29 | 1,152.5 | 1,157.5 | 1,142.5 | 1,147.5 | -5 | -0.4% | 99,600 |
| 2005/06/28 | 1,145 | 1,155 | 1,145 | 1,152.5 | +7.5 | +0.7% | 86,800 |
| 2005/06/27 | 1,145 | 1,150 | 1,137.5 | 1,145 | ±0 | ±0% | 223,800 |
| 2005/06/24 | 1,147.5 | 1,147.5 | 1,125 | 1,145 | -2.5 | -0.2% | 176,000 |
| 2005/06/23 | 1,147.5 | 1,150 | 1,140 | 1,147.5 | -2.5 | -0.2% | 126,600 |
| 2005/06/22 | 1,145 | 1,150 | 1,140 | 1,150 | +2.5 | +0.2% | 251,600 |
| 2005/06/21 | 1,145 | 1,150 | 1,130 | 1,147.5 | +15 | +1.3% | 190,600 |
| 2005/06/20 | 1,150 | 1,157.5 | 1,127.5 | 1,132.5 | -17.5 | -1.5% | 294,600 |
| 2005/06/17 | 1,140 | 1,155 | 1,130 | 1,150 | +5 | +0.4% | 251,000 |
| 2005/06/16 | 1,112.5 | 1,145 | 1,112.5 | 1,145 | +27.5 | +2.5% | 232,400 |
| 2005/06/15 | 1,105 | 1,117.5 | 1,082.5 | 1,117.5 | +12.5 | +1.1% | 430,400 |
| 2005/06/14 | 1,090 | 1,105 | 1,090 | 1,105 | +25 | +2.3% | 355,200 |
| 2005/06/13 | 1,090 | 1,090 | 1,062.5 | 1,080 | -17.5 | -1.6% | 182,000 |
| 2005/06/10 | 1,125 | 1,127.5 | 1,087.5 | 1,097.5 | -5 | -0.5% | 270,400 |
| 2005/06/09 | 1,075 | 1,120 | 1,075 | 1,102.5 | +30 | +2.8% | 240,800 |
| 2005/06/08 | 1,045 | 1,075 | 1,045 | 1,072.5 | +32.5 | +3.1% | 292,800 |
| 2005/06/07 | 1,017.5 | 1,057.5 | 1,017.5 | 1,040 | +22.5 | +2.2% | 280,800 |
| 2005/06/06 | 1,037.5 | 1,040 | 1,005 | 1,017.5 | -5 | -0.5% | 287,800 |
| 2005/06/03 | 1,062.5 | 1,062.5 | 1,020 | 1,022.5 | -32.5 | -3.1% | 288,800 |
| 2005/06/02 | 1,100 | 1,100 | 1,040 | 1,055 | -27.5 | -2.5% | 292,200 |
| 2005/06/01 | 1,125 | 1,132.5 | 1,082.5 | 1,082.5 | -50 | -4.4% | 231,400 |
| 2005/05/31 | 1,130 | 1,145 | 1,125 | 1,132.5 | -5 | -0.4% | 144,800 |
| 2005/05/30 | 1,140 | 1,142.5 | 1,127.5 | 1,137.5 | -10 | -0.9% | 58,800 |
| 2005/05/27 | 1,152.5 | 1,167.5 | 1,140 | 1,147.5 | +2.5 | +0.2% | 152,600 |
| 2005/05/26 | 1,147.5 | 1,147.5 | 1,137.5 | 1,145 | +7.5 | +0.7% | 32,000 |
| 2005/05/25 | 1,152.5 | 1,157.5 | 1,135 | 1,137.5 | +5 | +0.4% | 147,600 |
| 2005/05/24 | 1,167.5 | 1,170 | 1,112.5 | 1,132.5 | -47.5 | -4% | 188,600 |
| 2005/05/23 | 1,190 | 1,190 | 1,165 | 1,180 | -10 | -0.8% | 399,800 |
| 2005/05/20 | 1,190 | 1,195 | 1,180 | 1,190 | -2.5 | -0.2% | 289,000 |
| 2005/05/19 | 1,200 | 1,200 | 1,190 | 1,192.5 | -5 | -0.4% | 73,800 |
| 2005/05/18 | 1,195 | 1,210 | 1,180 | 1,197.5 | ±0 | ±0% | 439,000 |
| 2005/05/17 | 1,240 | 1,240 | 1,155 | 1,197.5 | -152.5 | -11.3% | 1,054,600 |
| 2005/05/16 | 1,355 | 1,370 | 1,347.5 | 1,350 | -25 | -1.8% | 266,800 |
| 2005/05/13 | 1,350 | 1,375 | 1,350 | 1,375 | +20 | +1.5% | 32,600 |
| 2005/05/12 | 1,357.5 | 1,375 | 1,352.5 | 1,355 | -2.5 | -0.2% | 182,400 |
| 2005/05/11 | 1,340 | 1,357.5 | 1,340 | 1,357.5 | -15 | -1.1% | 179,400 |
| 2005/05/10 | 1,355 | 1,380 | 1,350 | 1,372.5 | -2.5 | -0.2% | 195,600 |
| 2005/05/09 | 1,357.5 | 1,375 | 1,335 | 1,375 | -2.5 | -0.2% | 205,800 |
| 2005/05/06 | 1,375 | 1,377.5 | 1,367.5 | 1,377.5 | +2.5 | +0.2% | 300,600 |
| 2005/05/02 | 1,375 | 1,377.5 | 1,360 | 1,375 | +20 | +1.5% | 98,600 |
| 2005/04/28 | 1,362.5 | 1,375 | 1,355 | 1,355 | -10 | -0.7% | 303,200 |
| 2005/04/27 | 1,342.5 | 1,372.5 | 1,332.5 | 1,365 | +42.5 | +3.2% | 629,800 |
| 2005/04/26 | 1,342.5 | 1,342.5 | 1,322.5 | 1,322.5 | -25 | -1.9% | 206,600 |
| 2005/04/25 | 1,380 | 1,395 | 1,342.5 | 1,347.5 | +7.5 | +0.6% | 583,800 |
| 2005/04/22 | 1,272.5 | 1,350 | 1,272.5 | 1,340 | +70 | +5.5% | 610,800 |
| 2005/04/21 | 1,235 | 1,270 | 1,235 | 1,270 | +15 | +1.2% | 293,800 |
| 2005/04/20 | 1,275 | 1,282.5 | 1,247.5 | 1,255 | -17.5 | -1.4% | 346,600 |
| 2005/04/19 | 1,285 | 1,295 | 1,265 | 1,272.5 | +20 | +1.6% | 277,800 |
4751～
4800
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
